| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | CNY | 3.1469 | 3.1469 | 2.9371 | 3.007 | 3.007 | -0.239 (-7.36%) | 4,923,298 |
| 29 Mar 2005 | CNY | 3.2343 | 3.2518 | 3.2051 | 3.2459 | 3.2459 | -0.012 (-0.36%) | 754,782 |
| 28 Mar 2005 | CNY | 3.2343 | 3.2576 | 3.1993 | 3.2576 | 3.2576 | 0.0 (0.0%) | 859,788 |
| 25 Mar 2005 | CNY | 3.2343 | 3.2692 | 3.2168 | 3.2576 | 3.2576 | -0.006 (-0.18%) | 828,467 |
| 24 Mar 2005 | CNY | 3.1935 | 3.2809 | 3.1702 | 3.2634 | 3.2634 | +0.012 (+0.36%) | 641,981 |
| 23 Mar 2005 | CNY | 3.211 | 3.2634 | 3.176 | 3.2518 | 3.2518 | -0.006 (-0.18%) | 1,196,825 |
| 22 Mar 2005 | CNY | 3.3217 | 3.3392 | 3.1585 | 3.2576 | 3.2576 | -0.082 (-2.44%) | 2,257,466 |
| 21 Mar 2005 | CNY | 3.3333 | 3.3508 | 3.2343 | 3.3392 | 3.3392 | -0.006 (-0.17%) | 4,082,192 |
| 18 Mar 2005 | CNY | 3.2867 | 3.3741 | 3.2634 | 3.345 | 3.345 | +0.018 (+0.53%) | 1,929,003 |
| 17 Mar 2005 | CNY | 3.2925 | 3.3392 | 3.2809 | 3.3275 | 3.3275 | -0.012 (-0.35%) | 1,453,191 |
| 16 Mar 2005 | CNY | 3.3275 | 3.4033 | 3.2809 | 3.3392 | 3.3392 | -0.006 (-0.17%) | 1,005,172 |
| 15 Mar 2005 | CNY | 3.4557 | 3.4557 | 3.2984 | 3.345 | 3.345 | -0.122 (-3.53%) | 5,522,662 |
| 14 Mar 2005 | CNY | 3.4557 | 3.4907 | 3.3858 | 3.4674 | 3.4674 | 0.0 (0.0%) | 2,278,039 |
| 11 Mar 2005 | CNY | 3.4907 | 3.4907 | 3.4324 | 3.4674 | 3.4674 | 0.0 (0.0%) | 2,378,578 |
| 10 Mar 2005 | CNY | 3.5548 | 3.5548 | 3.4499 | 3.4674 | 3.4674 | -0.076 (-2.14%) | 2,791,983 |
| 9 Mar 2005 | CNY | 3.5723 | 3.5897 | 3.5198 | 3.5431 | 3.5431 | -0.018 (-0.49%) | 2,501,535 |
| 8 Mar 2005 | CNY | 3.5548 | 3.5606 | 3.5082 | 3.5606 | 3.5606 | +0.041 (+1.16%) | 3,203,669 |
| 7 Mar 2005 | CNY | 3.5082 | 3.5781 | 3.4849 | 3.5198 | 3.5198 | +0.012 (+0.33%) | 4,019,076 |
| 4 Mar 2005 | CNY | 3.4674 | 3.5198 | 3.4615 | 3.5082 | 3.5082 | +0.058 (+1.69%) | 2,581,198 |
| 3 Mar 2005 | CNY | 3.4499 | 3.5023 | 3.4149 | 3.4499 | 3.4499 | 0.0 (0.0%) | 2,408,349 |
| 2 Mar 2005 | CNY | 3.4207 | 3.5082 | 3.4091 | 3.4499 | 3.4499 | +0.029 (+0.85%) | 1,390,411 |
| 1 Mar 2005 | CNY | 3.479 | 3.4849 | 3.4091 | 3.4207 | 3.4207 | -0.058 (-1.68%) | 1,443,375 |
| 28 Feb 2005 | CNY | 3.4965 | 3.5023 | 3.4615 | 3.479 | 3.479 | -0.023 (-0.67%) | 1,492,782 |
| 25 Feb 2005 | CNY | 3.4849 | 3.5431 | 3.4732 | 3.5023 | 3.5023 | +0.017 (+0.50%) | 7,226,202 |
| 24 Feb 2005 | CNY | 3.5256 | 3.5256 | 3.479 | 3.4849 | 3.4849 | -0.029 (-0.83%) | 2,239,551 |
| 23 Feb 2005 | CNY | 3.514 | 3.5431 | 3.4849 | 3.514 | 3.514 | -0.029 (-0.82%) | 2,084,442 |
| 22 Feb 2005 | CNY | 3.4965 | 3.5431 | 3.479 | 3.5431 | 3.5431 | +0.064 (+1.84%) | 2,225,923 |
| 21 Feb 2005 | CNY | 3.4615 | 3.4965 | 3.4499 | 3.479 | 3.479 | +0.012 (+0.33%) | 3,327,744 |
| 18 Feb 2005 | CNY | 3.4965 | 3.5256 | 3.4615 | 3.4674 | 3.4674 | -0.023 (-0.67%) | 488,843 |
| 17 Feb 2005 | CNY | 3.5431 | 3.5431 | 3.4615 | 3.4907 | 3.4907 | -0.064 (-1.80%) | 741,895 |
