| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 2.6268 | 2.662 | 2.5704 | 2.5775 | 2.5775 | -0.056 (-2.14%) | 391,806 |
| 16 Mar 2005 | CNY | 2.6268 | 2.6972 | 2.5775 | 2.6338 | 2.6338 | -0.063 (-2.35%) | 400,651 |
| 15 Mar 2005 | CNY | 2.8099 | 2.8099 | 2.6549 | 2.6972 | 2.6972 | -0.091 (-3.28%) | 629,912 |
| 14 Mar 2005 | CNY | 2.7887 | 2.838 | 2.7394 | 2.7887 | 2.7887 | 0.0 (0.0%) | 652,492 |
| 11 Mar 2005 | CNY | 2.7887 | 2.8169 | 2.7254 | 2.7887 | 2.7887 | -0.014 (-0.50%) | 882,175 |
| 10 Mar 2005 | CNY | 2.7113 | 2.8592 | 2.662 | 2.8028 | 2.8028 | +0.077 (+2.84%) | 2,191,535 |
| 9 Mar 2005 | CNY | 2.7465 | 2.7465 | 2.6761 | 2.7254 | 2.7254 | 0.0 (0.0%) | 433,098 |
| 8 Mar 2005 | CNY | 2.6972 | 2.7254 | 2.6549 | 2.7254 | 2.7254 | +0.014 (+0.52%) | 534,304 |
| 7 Mar 2005 | CNY | 2.7465 | 2.7535 | 2.6901 | 2.7113 | 2.7113 | -0.028 (-1.03%) | 462,807 |
| 4 Mar 2005 | CNY | 2.7394 | 2.7535 | 2.6972 | 2.7394 | 2.7394 | +0.028 (+1.04%) | 1,050,940 |
| 3 Mar 2005 | CNY | 2.6409 | 2.7324 | 2.6197 | 2.7113 | 2.7113 | +0.042 (+1.58%) | 589,613 |
| 2 Mar 2005 | CNY | 2.6761 | 2.7042 | 2.6549 | 2.669 | 2.669 | -0.014 (-0.53%) | 500,057 |
| 1 Mar 2005 | CNY | 2.7183 | 2.7183 | 2.662 | 2.6831 | 2.6831 | -0.028 (-1.04%) | 303,809 |
| 28 Feb 2005 | CNY | 2.6479 | 2.7465 | 2.6338 | 2.7113 | 2.7113 | +0.063 (+2.39%) | 683,925 |
| 25 Feb 2005 | CNY | 2.6409 | 2.6831 | 2.6338 | 2.6479 | 2.6479 | +0.014 (+0.54%) | 601,512 |
| 24 Feb 2005 | CNY | 2.6127 | 2.6549 | 2.6056 | 2.6338 | 2.6338 | +0.014 (+0.54%) | 481,205 |
| 23 Feb 2005 | CNY | 2.6056 | 2.6549 | 2.5775 | 2.6197 | 2.6197 | +0.021 (+0.81%) | 481,121 |
| 22 Feb 2005 | CNY | 2.5704 | 2.6127 | 2.5282 | 2.5986 | 2.5986 | +0.035 (+1.37%) | 751,322 |
| 21 Feb 2005 | CNY | 2.5141 | 2.5634 | 2.4859 | 2.5634 | 2.5634 | +0.042 (+1.68%) | 309,571 |
| 18 Feb 2005 | CNY | 2.5704 | 2.5704 | 2.5211 | 2.5211 | 2.5211 | -0.021 (-0.83%) | 162,022 |
| 17 Feb 2005 | CNY | 2.5423 | 2.5423 | 2.5141 | 2.5423 | 2.5423 | +0.007 (+0.28%) | 144,556 |
| 16 Feb 2005 | CNY | 2.5493 | 2.5704 | 2.5211 | 2.5352 | 2.5352 | +0.021 (+0.84%) | 271,788 |
| 4 Feb 2005 | CNY | 2.4718 | 2.5352 | 2.4718 | 2.5141 | 2.5141 | +0.028 (+1.13%) | 181,341 |
| 3 Feb 2005 | CNY | 2.5352 | 2.5563 | 2.4789 | 2.4859 | 2.4859 | -0.063 (-2.49%) | 336,114 |
| 2 Feb 2005 | CNY | 2.4437 | 2.5563 | 2.4437 | 2.5493 | 2.5493 | +0.113 (+4.63%) | 290,233 |
| 1 Feb 2005 | CNY | 2.4507 | 2.4789 | 2.3944 | 2.4366 | 2.4366 | 0.0 (0.0%) | 188,008 |
| 31 Jan 2005 | CNY | 2.4507 | 2.493 | 2.4296 | 2.4366 | 2.4366 | -0.092 (-3.62%) | 225,212 |
| 28 Jan 2005 | CNY | 2.4507 | 2.5352 | 2.4507 | 2.5282 | 2.5282 | +0.042 (+1.70%) | 252,187 |
| 27 Jan 2005 | CNY | 2.5352 | 2.5704 | 2.4437 | 2.4859 | 2.4859 | -0.085 (-3.29%) | 292,094 |
| 26 Jan 2005 | CNY | 2.5845 | 2.6409 | 2.5704 | 2.5704 | 2.5704 | -0.042 (-1.62%) | 286,556 |
