| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 3.1061 | 3.1515 | 3.0682 | 3.0985 | 3.0985 | -0.008 (-0.24%) | 842,014 |
| 24 Mar 2005 | CNY | 3.1212 | 3.1818 | 3.0606 | 3.1061 | 3.1061 | -0.038 (-1.20%) | 1,684,650 |
| 23 Mar 2005 | CNY | 3.1212 | 3.2349 | 3.1061 | 3.1439 | 3.1439 | +0.015 (+0.48%) | 1,956,452 |
| 22 Mar 2005 | CNY | 2.9546 | 3.1439 | 2.9546 | 3.1288 | 3.1288 | +0.182 (+6.17%) | 4,937,471 |
| 21 Mar 2005 | CNY | 3.1439 | 3.1818 | 2.9394 | 2.947 | 2.947 | -0.22 (-6.94%) | 3,841,662 |
| 18 Mar 2005 | CNY | 3.3182 | 3.3333 | 3.1212 | 3.1667 | 3.1667 | -0.159 (-4.78%) | 1,920,218 |
| 17 Mar 2005 | CNY | 3.3939 | 3.4242 | 3.3258 | 3.3258 | 3.3258 | -0.076 (-2.23%) | 795,339 |
| 16 Mar 2005 | CNY | 3.447 | 3.4697 | 3.3788 | 3.4015 | 3.4015 | +0.023 (+0.67%) | 926,072 |
| 15 Mar 2005 | CNY | 3.4091 | 3.4091 | 3.3561 | 3.3788 | 3.3788 | -0.03 (-0.89%) | 530,640 |
| 14 Mar 2005 | CNY | 3.3712 | 3.447 | 3.3106 | 3.4091 | 3.4091 | +0.038 (+1.12%) | 571,128 |
| 11 Mar 2005 | CNY | 3.3712 | 3.447 | 3.3561 | 3.3712 | 3.3712 | 0.0 (0.0%) | 955,158 |
| 10 Mar 2005 | CNY | 3.4849 | 3.4924 | 3.3712 | 3.3712 | 3.3712 | -0.121 (-3.47%) | 1,543,382 |
| 9 Mar 2005 | CNY | 3.5833 | 3.5909 | 3.4849 | 3.4924 | 3.4924 | -0.083 (-2.33%) | 1,375,572 |
| 8 Mar 2005 | CNY | 3.5227 | 3.5909 | 3.5152 | 3.5758 | 3.5758 | +0.038 (+1.07%) | 873,961 |
| 7 Mar 2005 | CNY | 3.5227 | 3.5455 | 3.4697 | 3.5379 | 3.5379 | +0.045 (+1.30%) | 352,308 |
| 4 Mar 2005 | CNY | 3.5606 | 3.5909 | 3.4773 | 3.4924 | 3.4924 | -0.068 (-1.92%) | 464,783 |
| 3 Mar 2005 | CNY | 3.447 | 3.5758 | 3.447 | 3.5606 | 3.5606 | +0.061 (+1.73%) | 853,807 |
| 2 Mar 2005 | CNY | 3.5606 | 3.6515 | 3.4697 | 3.5 | 3.5 | -0.038 (-1.07%) | 1,740,288 |
| 1 Mar 2005 | CNY | 3.5 | 3.5379 | 3.4773 | 3.5379 | 3.5379 | +0.008 (+0.22%) | 519,486 |
| 28 Feb 2005 | CNY | 3.5303 | 3.553 | 3.4546 | 3.5303 | 3.5303 | -0.038 (-1.06%) | 1,050,005 |
| 25 Feb 2005 | CNY | 3.5606 | 3.6818 | 3.5455 | 3.5682 | 3.5682 | +0.008 (+0.21%) | 1,774,713 |
| 24 Feb 2005 | CNY | 3.5606 | 3.5985 | 3.5 | 3.5606 | 3.5606 | -0.015 (-0.43%) | 709,168 |
| 23 Feb 2005 | CNY | 3.5758 | 3.5985 | 3.5152 | 3.5758 | 3.5758 | -0.023 (-0.63%) | 1,148,442 |
| 22 Feb 2005 | CNY | 3.5227 | 3.6212 | 3.4697 | 3.5985 | 3.5985 | +0.106 (+3.04%) | 3,049,482 |
| 21 Feb 2005 | CNY | 3.4091 | 3.4924 | 3.3864 | 3.4924 | 3.4924 | +0.106 (+3.13%) | 902,972 |
| 18 Feb 2005 | CNY | 3.4167 | 3.4167 | 3.3712 | 3.3864 | 3.3864 | -0.023 (-0.67%) | 199,452 |
| 17 Feb 2005 | CNY | 3.4015 | 3.4242 | 3.3712 | 3.4091 | 3.4091 | -0.023 (-0.66%) | 341,633 |
| 16 Feb 2005 | CNY | 3.4318 | 3.4621 | 3.3864 | 3.4318 | 3.4318 | +0.038 (+1.12%) | 783,150 |
| 4 Feb 2005 | CNY | 3.3409 | 3.4318 | 3.3333 | 3.3939 | 3.3939 | +0.03 (+0.90%) | 763,922 |
| 3 Feb 2005 | CNY | 3.2955 | 3.4242 | 3.2576 | 3.3636 | 3.3636 | +0.023 (+0.68%) | 1,758,933 |
