| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 2.98 | 2.98 | 2.77 | 2.9 | 2.9 | -0.09 (-3.01%) | 534,678 |
| 25 Mar 2005 | CNY | 3 | 3.06 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 640,810 |
| 24 Mar 2005 | CNY | 2.95 | 3.03 | 2.91 | 3.02 | 3.02 | +0.1 (+3.42%) | 1,446,936 |
| 23 Mar 2005 | CNY | 2.86 | 2.99 | 2.82 | 2.92 | 2.92 | +0.07 (+2.46%) | 610,983 |
| 22 Mar 2005 | CNY | 2.95 | 2.96 | 2.84 | 2.85 | 2.85 | -0.1 (-3.39%) | 497,849 |
| 21 Mar 2005 | CNY | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 248,600 |
| 18 Mar 2005 | CNY | 3.05 | 3.09 | 2.89 | 2.92 | 2.92 | -0.16 (-5.19%) | 907,871 |
| 17 Mar 2005 | CNY | 3.23 | 3.25 | 3.04 | 3.08 | 3.08 | -0.11 (-3.45%) | 326,400 |
| 16 Mar 2005 | CNY | 3.15 | 3.23 | 3.09 | 3.19 | 3.19 | +0.08 (+2.57%) | 325,471 |
| 15 Mar 2005 | CNY | 3.18 | 3.19 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 240,800 |
| 14 Mar 2005 | CNY | 3.23 | 3.24 | 3.09 | 3.16 | 3.16 | -0.09 (-2.77%) | 557,541 |
| 11 Mar 2005 | CNY | 3.2 | 3.3 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 308,796 |
| 10 Mar 2005 | CNY | 3.35 | 3.35 | 3.19 | 3.21 | 3.21 | -0.16 (-4.75%) | 555,860 |
| 9 Mar 2005 | CNY | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 500,197 |
| 8 Mar 2005 | CNY | 3.3 | 3.37 | 3.28 | 3.36 | 3.36 | +0.06 (+1.82%) | 631,220 |
| 7 Mar 2005 | CNY | 3.39 | 3.43 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 444,758 |
| 4 Mar 2005 | CNY | 3.44 | 3.49 | 3.35 | 3.38 | 3.38 | -0.06 (-1.74%) | 503,207 |
| 3 Mar 2005 | CNY | 3.36 | 3.46 | 3.36 | 3.44 | 3.44 | +0.08 (+2.38%) | 553,625 |
| 2 Mar 2005 | CNY | 3.39 | 3.48 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 534,701 |
| 1 Mar 2005 | CNY | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | +0.05 (+1.49%) | 403,225 |
| 28 Feb 2005 | CNY | 3.4 | 3.41 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 541,406 |
| 25 Feb 2005 | CNY | 3.48 | 3.52 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 652,401 |
| 24 Feb 2005 | CNY | 3.43 | 3.49 | 3.38 | 3.48 | 3.48 | +0.05 (+1.46%) | 608,562 |
| 23 Feb 2005 | CNY | 3.43 | 3.47 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 610,680 |
| 22 Feb 2005 | CNY | 3.36 | 3.44 | 3.32 | 3.43 | 3.43 | +0.07 (+2.08%) | 804,485 |
| 21 Feb 2005 | CNY | 3.3 | 3.38 | 3.28 | 3.36 | 3.36 | +0.03 (+0.90%) | 331,420 |
| 18 Feb 2005 | CNY | 3.3 | 3.35 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 336,720 |
| 17 Feb 2005 | CNY | 3.23 | 3.3 | 3.19 | 3.29 | 3.29 | +0.06 (+1.86%) | 361,900 |
| 16 Feb 2005 | CNY | 3.15 | 3.38 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 362,867 |
| 4 Feb 2005 | CNY | 3.2 | 3.23 | 3.12 | 3.15 | 3.15 | -0.09 (-2.78%) | 675,453 |
