| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | CNY | 2.9231 | 2.988 | 2.8855 | 2.9812 | 2.9812 | +0.058 (+1.99%) | 3,852,488 |
| 23 Mar 2005 | CNY | 2.9077 | 3.0393 | 2.8855 | 2.9231 | 2.9231 | +0.038 (+1.30%) | 4,839,260 |
| 22 Mar 2005 | CNY | 2.8308 | 2.8974 | 2.8308 | 2.8855 | 2.8855 | +0.053 (+1.87%) | 3,209,807 |
| 21 Mar 2005 | CNY | 2.7863 | 2.8855 | 2.7504 | 2.8325 | 2.8325 | +0.029 (+1.04%) | 2,590,257 |
| 18 Mar 2005 | CNY | 2.8547 | 2.8974 | 2.7863 | 2.8034 | 2.8034 | -0.05 (-1.74%) | 2,389,906 |
| 17 Mar 2005 | CNY | 2.853 | 2.9145 | 2.841 | 2.853 | 2.853 | +0.007 (+0.24%) | 1,975,416 |
| 16 Mar 2005 | CNY | 2.9282 | 2.9641 | 2.8376 | 2.8462 | 2.8462 | -0.111 (-3.76%) | 3,107,174 |
| 15 Mar 2005 | CNY | 3.0633 | 3.0769 | 2.9248 | 2.9573 | 2.9573 | -0.104 (-3.40%) | 3,907,694 |
| 14 Mar 2005 | CNY | 3.0752 | 3.1248 | 2.9932 | 3.0615 | 3.0615 | -0.036 (-1.16%) | 4,809,062 |
| 11 Mar 2005 | CNY | 3.0154 | 3.1111 | 3.0086 | 3.0974 | 3.0974 | +0.089 (+2.95%) | 4,707,910 |
| 10 Mar 2005 | CNY | 3.0427 | 3.0598 | 2.9846 | 3.0086 | 3.0086 | -0.022 (-0.73%) | 4,840,997 |
| 9 Mar 2005 | CNY | 3.0239 | 3.1009 | 3.0103 | 3.0308 | 3.0308 | +0.005 (+0.17%) | 5,782,941 |
| 8 Mar 2005 | CNY | 2.906 | 3.0427 | 2.8974 | 3.0256 | 3.0256 | +0.138 (+4.79%) | 9,916,077 |
| 7 Mar 2005 | CNY | 2.9214 | 2.9214 | 2.8752 | 2.8872 | 2.8872 | -0.036 (-1.23%) | 3,616,493 |
| 4 Mar 2005 | CNY | 2.9675 | 2.9812 | 2.906 | 2.9231 | 2.9231 | -0.044 (-1.50%) | 2,395,633 |
| 3 Mar 2005 | CNY | 2.8701 | 2.9692 | 2.8701 | 2.9675 | 2.9675 | +0.077 (+2.66%) | 6,056,645 |
| 2 Mar 2005 | CNY | 2.9094 | 2.9282 | 2.8684 | 2.8906 | 2.8906 | -0.033 (-1.11%) | 6,054,744 |
| 1 Mar 2005 | CNY | 2.9402 | 2.9419 | 2.8889 | 2.9231 | 2.9231 | -0.026 (-0.87%) | 6,371,685 |
| 28 Feb 2005 | CNY | 2.9402 | 2.9573 | 2.9094 | 2.9487 | 2.9487 | +0.003 (+0.12%) | 4,114,252 |
| 25 Feb 2005 | CNY | 2.8684 | 2.9744 | 2.8633 | 2.9453 | 2.9453 | +0.027 (+0.94%) | 6,541,821 |
| 23 Feb 2005 | CNY | 2.8889 | 2.9795 | 2.8547 | 2.918 | 2.918 | +0.029 (+1.01%) | 9,578,813 |
| 22 Feb 2005 | CNY | 2.7863 | 2.9043 | 2.7539 | 2.8889 | 2.8889 | +0.086 (+3.05%) | 9,269,997 |
| 21 Feb 2005 | CNY | 2.7282 | 2.8034 | 2.7009 | 2.8034 | 2.8034 | +0.068 (+2.50%) | 2,649,435 |
| 18 Feb 2005 | CNY | 2.7539 | 2.812 | 2.7145 | 2.735 | 2.735 | 0.0 (0.0%) | 5,936,960 |
| 17 Feb 2005 | CNY | 2.7145 | 2.735 | 2.6821 | 2.735 | 2.735 | +0.017 (+0.63%) | 2,604,291 |
| 16 Feb 2005 | CNY | 2.6786 | 2.7214 | 2.6701 | 2.718 | 2.718 | +0.07 (+2.65%) | 5,910,617 |
| 4 Feb 2005 | CNY | 2.5641 | 2.6479 | 2.5299 | 2.6479 | 2.6479 | +0.101 (+3.96%) | 4,366,650 |
| 3 Feb 2005 | CNY | 2.6171 | 2.6564 | 2.5316 | 2.547 | 2.547 | -0.111 (-4.18%) | 5,905,147 |
| 2 Feb 2005 | CNY | 2.4872 | 2.7009 | 2.4359 | 2.6581 | 2.6581 | +0.173 (+6.94%) | 6,932,191 |
| 1 Feb 2005 | CNY | 2.5556 | 2.5949 | 2.4103 | 2.4855 | 2.4855 | -0.077 (-3.00%) | 5,239,768 |
