| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | CNY | 3.155 | 3.18 | 2.975 | 3.125 | 3.125 | -0.065 (-2.04%) | 21,486,512 |
| 30 Mar 2005 | CNY | 3.145 | 3.23 | 3.05 | 3.19 | 3.19 | +0.01 (+0.31%) | 20,304,086 |
| 29 Mar 2005 | CNY | 3.19 | 3.34 | 3.145 | 3.18 | 3.18 | +0.055 (+1.76%) | 36,791,702 |
| 28 Mar 2005 | CNY | 3.18 | 3.24 | 3.11 | 3.125 | 3.125 | -0.035 (-1.11%) | 22,157,742 |
| 25 Mar 2005 | CNY | 3.05 | 3.22 | 3.045 | 3.16 | 3.16 | +0.09 (+2.93%) | 26,612,200 |
| 24 Mar 2005 | CNY | 2.925 | 3.075 | 2.915 | 3.07 | 3.07 | +0.17 (+5.86%) | 17,802,310 |
| 23 Mar 2005 | CNY | 2.88 | 2.97 | 2.825 | 2.9 | 2.9 | +0.02 (+0.69%) | 14,280,544 |
| 22 Mar 2005 | CNY | 2.975 | 3.04 | 2.87 | 2.88 | 2.88 | -0.095 (-3.19%) | 11,787,212 |
| 21 Mar 2005 | CNY | 3.025 | 3.06 | 2.93 | 2.975 | 2.975 | -0.075 (-2.46%) | 11,599,264 |
| 18 Mar 2005 | CNY | 3.14 | 3.165 | 3.045 | 3.05 | 3.05 | -0.09 (-2.87%) | 10,223,472 |
| 17 Mar 2005 | CNY | 3.06 | 3.22 | 3.06 | 3.14 | 3.14 | +0.085 (+2.78%) | 15,559,842 |
| 16 Mar 2005 | CNY | 3.085 | 3.105 | 2.985 | 3.055 | 3.055 | -0.04 (-1.29%) | 12,140,248 |
| 15 Mar 2005 | CNY | 3.125 | 3.22 | 3.08 | 3.095 | 3.095 | -0.03 (-0.96%) | 16,489,180 |
| 14 Mar 2005 | CNY | 2.94 | 3.2 | 2.925 | 3.125 | 3.125 | +0.215 (+7.39%) | 29,373,266 |
| 11 Mar 2005 | CNY | 2.915 | 2.94 | 2.875 | 2.91 | 2.91 | -0.015 (-0.51%) | 4,515,192 |
| 10 Mar 2005 | CNY | 2.96 | 3.04 | 2.875 | 2.925 | 2.925 | -0.01 (-0.34%) | 11,489,392 |
| 9 Mar 2005 | CNY | 2.96 | 2.985 | 2.925 | 2.935 | 2.935 | -0.015 (-0.51%) | 5,718,044 |
| 8 Mar 2005 | CNY | 2.92 | 2.955 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 7,162,276 |
| 7 Mar 2005 | CNY | 2.83 | 2.915 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 3,169,706 |
| 4 Mar 2005 | CNY | 2.86 | 2.88 | 2.82 | 2.83 | 2.83 | -0.025 (-0.88%) | 2,176,312 |
| 3 Mar 2005 | CNY | 2.89 | 2.89 | 2.8 | 2.855 | 2.855 | -0.035 (-1.21%) | 3,939,260 |
| 2 Mar 2005 | CNY | 2.9 | 2.96 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 6,088,490 |
| 1 Mar 2005 | CNY | 2.88 | 2.905 | 2.84 | 2.9 | 2.9 | +0.025 (+0.87%) | 5,067,650 |
| 28 Feb 2005 | CNY | 2.94 | 2.965 | 2.855 | 2.875 | 2.875 | -0.05 (-1.71%) | 6,882,238 |
| 25 Feb 2005 | CNY | 2.895 | 3 | 2.89 | 2.925 | 2.925 | +0.03 (+1.04%) | 14,485,688 |
| 24 Feb 2005 | CNY | 2.86 | 2.9 | 2.83 | 2.895 | 2.895 | +0.035 (+1.22%) | 4,578,048 |
| 23 Feb 2005 | CNY | 2.89 | 2.975 | 2.855 | 2.86 | 2.86 | +0.005 (+0.18%) | 13,552,320 |
| 22 Feb 2005 | CNY | 2.84 | 2.89 | 2.805 | 2.855 | 2.855 | +0.035 (+1.24%) | 11,800,338 |
| 21 Feb 2005 | CNY | 2.71 | 2.825 | 2.695 | 2.82 | 2.82 | +0.12 (+4.44%) | 10,173,408 |
| 18 Feb 2005 | CNY | 2.72 | 2.785 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 5,128,814 |
