| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 3.29 | 3.34 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,790,160 |
| 8 Mar 2005 | CNY | 3.2 | 3.28 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 2,273,563 |
| 7 Mar 2005 | CNY | 3.2 | 3.24 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,154,463 |
| 4 Mar 2005 | CNY | 3.24 | 3.28 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 2,291,614 |
| 3 Mar 2005 | CNY | 3.28 | 3.29 | 3.21 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,651,594 |
| 2 Mar 2005 | CNY | 3.37 | 3.4 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 2,212,500 |
| 1 Mar 2005 | CNY | 3.33 | 3.37 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,571,372 |
| 28 Feb 2005 | CNY | 3.36 | 3.36 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,385,258 |
| 25 Feb 2005 | CNY | 3.39 | 3.44 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,593,063 |
| 24 Feb 2005 | CNY | 3.39 | 3.4 | 3.32 | 3.39 | 3.39 | 0.0 (0.0%) | 3,287,289 |
| 23 Feb 2005 | CNY | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 4,723,186 |
| 22 Feb 2005 | CNY | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | +0.19 (+5.88%) | 10,389,174 |
| 21 Feb 2005 | CNY | 3.11 | 3.25 | 3.11 | 3.23 | 3.23 | +0.1 (+3.19%) | 2,717,551 |
| 18 Feb 2005 | CNY | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,055,497 |
| 17 Feb 2005 | CNY | 3.1 | 3.18 | 3.1 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,316,699 |
| 16 Feb 2005 | CNY | 3.12 | 3.15 | 3.08 | 3.14 | 3.14 | +0.07 (+2.28%) | 1,930,818 |
| 4 Feb 2005 | CNY | 3.02 | 3.09 | 3 | 3.07 | 3.07 | +0.05 (+1.66%) | 1,446,672 |
| 3 Feb 2005 | CNY | 3.14 | 3.15 | 3.02 | 3.02 | 3.02 | -0.12 (-3.82%) | 2,682,339 |
| 2 Feb 2005 | CNY | 2.98 | 3.15 | 2.97 | 3.14 | 3.14 | +0.17 (+5.72%) | 2,910,663 |
| 1 Feb 2005 | CNY | 3.05 | 3.12 | 2.96 | 2.97 | 2.97 | -0.08 (-2.62%) | 2,166,789 |
| 31 Jan 2005 | CNY | 3.27 | 3.27 | 3.03 | 3.05 | 3.05 | -0.2 (-6.15%) | 2,444,363 |
| 28 Jan 2005 | CNY | 3.28 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,303,791 |
| 27 Jan 2005 | CNY | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,562,773 |
| 26 Jan 2005 | CNY | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 956,930 |
| 25 Jan 2005 | CNY | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,264,981 |
| 24 Jan 2005 | CNY | 3.46 | 3.55 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 2,934,791 |
| 21 Jan 2005 | CNY | 3.31 | 3.4 | 3.25 | 3.4 | 3.4 | +0.09 (+2.72%) | 2,259,235 |
| 20 Jan 2005 | CNY | 3.38 | 3.39 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,632,738 |
| 19 Jan 2005 | CNY | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 849,529 |
| 18 Jan 2005 | CNY | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 1,886,583 |
