| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 3.24 | 3.29 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 1,821,576 |
| 2 Mar 2005 | CNY | 3.26 | 3.33 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,818,481 |
| 1 Mar 2005 | CNY | 3.3 | 3.31 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 2,334,897 |
| 28 Feb 2005 | CNY | 3.34 | 3.36 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,383,619 |
| 25 Feb 2005 | CNY | 3.36 | 3.41 | 3.35 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,144,080 |
| 24 Feb 2005 | CNY | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 3,552,665 |
| 23 Feb 2005 | CNY | 3.35 | 3.37 | 3.3 | 3.36 | 3.36 | +0.01 (+0.30%) | 4,892,349 |
| 22 Feb 2005 | CNY | 3.26 | 3.36 | 3.26 | 3.35 | 3.35 | +0.07 (+2.13%) | 5,087,520 |
| 21 Feb 2005 | CNY | 3.2 | 3.29 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 2,802,530 |
| 18 Feb 2005 | CNY | 3.28 | 3.29 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,264,200 |
| 17 Feb 2005 | CNY | 3.22 | 3.3 | 3.2 | 3.3 | 3.3 | +0.04 (+1.23%) | 4,018,779 |
| 16 Feb 2005 | CNY | 3.15 | 3.39 | 3.14 | 3.26 | 3.26 | +0.17 (+5.50%) | 9,852,490 |
| 4 Feb 2005 | CNY | 3.06 | 3.11 | 3.02 | 3.09 | 3.09 | +0.03 (+0.98%) | 3,141,142 |
| 3 Feb 2005 | CNY | 3.1 | 3.13 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 3,084,258 |
| 2 Feb 2005 | CNY | 2.93 | 3.12 | 2.9 | 3.1 | 3.1 | +0.16 (+5.44%) | 4,027,876 |
| 1 Feb 2005 | CNY | 2.96 | 3 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,425,321 |
| 31 Jan 2005 | CNY | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -0.1 (-3.27%) | 1,868,409 |
| 28 Jan 2005 | CNY | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 2,099,766 |
| 27 Jan 2005 | CNY | 3.13 | 3.14 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 1,447,200 |
| 26 Jan 2005 | CNY | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,369,759 |
| 25 Jan 2005 | CNY | 3.2 | 3.2 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 1,474,705 |
| 24 Jan 2005 | CNY | 3.2 | 3.3 | 3.18 | 3.21 | 3.21 | +0.07 (+2.23%) | 3,270,109 |
| 21 Jan 2005 | CNY | 3.06 | 3.15 | 3.02 | 3.14 | 3.14 | +0.08 (+2.61%) | 2,136,985 |
| 20 Jan 2005 | CNY | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 1,795,262 |
| 19 Jan 2005 | CNY | 3.14 | 3.15 | 3.07 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,994,022 |
| 18 Jan 2005 | CNY | 3.1 | 3.15 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 1,304,775 |
| 17 Jan 2005 | CNY | 3.14 | 3.2 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 2,548,205 |
| 14 Jan 2005 | CNY | 3.26 | 3.29 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 1,438,750 |
| 13 Jan 2005 | CNY | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 993,715 |
| 12 Jan 2005 | CNY | 3.25 | 3.29 | 3.19 | 3.28 | 3.28 | +0.01 (+0.31%) | 1,458,866 |
