| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | CNY | 3.53 | 3.53 | 3.33 | 3.34 | 3.34 | -0.18 (-5.11%) | 4,740,534 |
| 21 Mar 2005 | CNY | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 2,957,507 |
| 18 Mar 2005 | CNY | 3.5 | 3.55 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,329,528 |
| 17 Mar 2005 | CNY | 3.66 | 3.67 | 3.5 | 3.5 | 3.5 | -0.16 (-4.37%) | 6,742,880 |
| 16 Mar 2005 | CNY | 3.63 | 3.71 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 3,347,898 |
| 15 Mar 2005 | CNY | 3.68 | 3.7 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,870,636 |
| 14 Mar 2005 | CNY | 3.76 | 3.77 | 3.62 | 3.66 | 3.66 | -0.11 (-2.92%) | 7,692,320 |
| 11 Mar 2005 | CNY | 3.83 | 3.86 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 5,420,649 |
| 10 Mar 2005 | CNY | 3.94 | 3.95 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 12,779,953 |
| 9 Mar 2005 | CNY | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | +0.11 (+2.88%) | 11,293,179 |
| 8 Mar 2005 | CNY | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | +0.05 (+1.33%) | 5,787,315 |
| 7 Mar 2005 | CNY | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 3,619,383 |
| 4 Mar 2005 | CNY | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,032,711 |
| 3 Mar 2005 | CNY | 3.8 | 3.84 | 3.75 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,888,024 |
| 2 Mar 2005 | CNY | 3.91 | 3.96 | 3.79 | 3.81 | 3.81 | -0.12 (-3.05%) | 7,008,766 |
| 1 Mar 2005 | CNY | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 5,335,479 |
| 28 Feb 2005 | CNY | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 5,065,926 |
| 25 Feb 2005 | CNY | 4.04 | 4.08 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 10,272,541 |
| 24 Feb 2005 | CNY | 3.98 | 4.08 | 3.92 | 4.06 | 4.06 | +0.08 (+2.01%) | 10,133,006 |
| 23 Feb 2005 | CNY | 4.02 | 4.03 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,639,241 |
| 22 Feb 2005 | CNY | 3.9 | 4.06 | 3.9 | 4.02 | 4.02 | +0.16 (+4.15%) | 12,481,870 |
| 18 Feb 2005 | CNY | 3.94 | 3.97 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 4,563,600 |
| 17 Feb 2005 | CNY | 3.97 | 4 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 5,198,653 |
| 16 Feb 2005 | CNY | 4 | 4.04 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 7,137,682 |
| 4 Feb 2005 | CNY | 3.85 | 4.05 | 3.78 | 3.99 | 3.99 | +0.13 (+3.37%) | 16,489,398 |
| 3 Feb 2005 | CNY | 3.93 | 4.03 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 19,518,430 |
| 2 Feb 2005 | CNY | 3.53 | 3.88 | 3.53 | 3.88 | 3.88 | +0.35 (+9.92%) | 16,691,364 |
| 1 Feb 2005 | CNY | 3.58 | 3.64 | 3.49 | 3.53 | 3.53 | -0.05 (-1.40%) | 3,814,428 |
| 31 Jan 2005 | CNY | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 2,958,595 |
| 28 Jan 2005 | CNY | 3.7 | 3.74 | 3.59 | 3.63 | 3.63 | -0.09 (-2.42%) | 4,287,305 |
