| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | CNY | 3.4546 | 3.5833 | 3.4546 | 3.5833 | 3.5833 | +0.114 (+3.27%) | 833,814 |
| 7 Mar 2005 | CNY | 3.5227 | 3.5227 | 3.4242 | 3.4697 | 3.4697 | +0.015 (+0.44%) | 403,348 |
| 4 Mar 2005 | CNY | 3.5076 | 3.5076 | 3.4546 | 3.4546 | 3.4546 | -0.038 (-1.08%) | 625,327 |
| 3 Mar 2005 | CNY | 3.4242 | 3.5303 | 3.4242 | 3.4924 | 3.4924 | -0.045 (-1.29%) | 700,666 |
| 2 Mar 2005 | CNY | 3.5985 | 3.6667 | 3.5303 | 3.5379 | 3.5379 | -0.023 (-0.64%) | 1,020,287 |
| 1 Mar 2005 | CNY | 3.6667 | 3.6667 | 3.5227 | 3.5606 | 3.5606 | -0.083 (-2.29%) | 1,308,780 |
| 28 Feb 2005 | CNY | 3.6894 | 3.697 | 3.6061 | 3.6439 | 3.6439 | -0.053 (-1.44%) | 1,324,680 |
| 25 Feb 2005 | CNY | 3.5758 | 3.8561 | 3.5758 | 3.697 | 3.697 | +0.136 (+3.83%) | 4,761,971 |
| 24 Feb 2005 | CNY | 3.4924 | 3.6212 | 3.4167 | 3.5606 | 3.5606 | +0.045 (+1.29%) | 1,580,931 |
| 23 Feb 2005 | CNY | 3.4849 | 3.553 | 3.4697 | 3.5152 | 3.5152 | -0.023 (-0.64%) | 1,634,174 |
| 22 Feb 2005 | CNY | 3.447 | 3.5682 | 3.4091 | 3.5379 | 3.5379 | +0.053 (+1.52%) | 2,393,325 |
| 21 Feb 2005 | CNY | 3.3258 | 3.5152 | 3.3182 | 3.4849 | 3.4849 | +0.182 (+5.51%) | 3,746,471 |
| 18 Feb 2005 | CNY | 3.2197 | 3.3333 | 3.197 | 3.303 | 3.303 | +0.045 (+1.39%) | 1,528,313 |
| 17 Feb 2005 | CNY | 3.2424 | 3.2576 | 3.1742 | 3.2576 | 3.2576 | +0.008 (+0.23%) | 863,839 |
| 16 Feb 2005 | CNY | 3.2349 | 3.3182 | 3.2349 | 3.25 | 3.25 | +0.015 (+0.47%) | 893,930 |
| 4 Feb 2005 | CNY | 3.1212 | 3.2576 | 3.0682 | 3.2349 | 3.2349 | +0.106 (+3.39%) | 1,256,845 |
| 3 Feb 2005 | CNY | 3.197 | 3.2121 | 3.1212 | 3.1288 | 3.1288 | -0.061 (-1.90%) | 964,216 |
| 2 Feb 2005 | CNY | 3.0303 | 3.2197 | 3.0227 | 3.1894 | 3.1894 | +0.182 (+6.04%) | 1,399,367 |
| 1 Feb 2005 | CNY | 3.0152 | 3.0833 | 2.9773 | 3.0076 | 3.0076 | -0.023 (-0.75%) | 613,939 |
| 31 Jan 2005 | CNY | 3.2121 | 3.2197 | 3.0303 | 3.0303 | 3.0303 | -0.182 (-5.66%) | 710,516 |
| 28 Jan 2005 | CNY | 3.3333 | 3.3712 | 3.1818 | 3.2121 | 3.2121 | -0.129 (-3.86%) | 553,172 |
| 27 Jan 2005 | CNY | 3.3939 | 3.4394 | 3.303 | 3.3409 | 3.3409 | -0.114 (-3.29%) | 405,201 |
| 26 Jan 2005 | CNY | 3.4924 | 3.5606 | 3.4394 | 3.4546 | 3.4546 | -0.076 (-2.14%) | 426,239 |
| 25 Jan 2005 | CNY | 3.5379 | 3.553 | 3.4394 | 3.5303 | 3.5303 | -0.008 (-0.21%) | 828,070 |
| 24 Jan 2005 | CNY | 3.5227 | 3.5833 | 3.5152 | 3.5379 | 3.5379 | +0.061 (+1.74%) | 941,240 |
| 21 Jan 2005 | CNY | 3.4167 | 3.4773 | 3.2727 | 3.4773 | 3.4773 | +0.053 (+1.55%) | 1,422,897 |
| 20 Jan 2005 | CNY | 3.5909 | 3.697 | 3.4015 | 3.4242 | 3.4242 | -0.159 (-4.44%) | 1,129,274 |
| 19 Jan 2005 | CNY | 3.5606 | 3.5985 | 3.5227 | 3.5833 | 3.5833 | +0.007 (+0.21%) | 544,827 |
| 18 Jan 2005 | CNY | 3.5303 | 3.6061 | 3.4924 | 3.5758 | 3.5758 | +0.045 (+1.29%) | 565,889 |
| 17 Jan 2005 | CNY | 3.6061 | 3.6061 | 3.4924 | 3.5303 | 3.5303 | -0.106 (-2.92%) | 453,723 |
