| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 9.3 | 9.46 | 9.3 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,473,603 |
| 4 Mar 2005 | CNY | 9.19 | 9.44 | 9.19 | 9.28 | 9.28 | +0.1 (+1.09%) | 1,551,450 |
| 3 Mar 2005 | CNY | 9.14 | 9.2 | 9.1 | 9.18 | 9.18 | +0.05 (+0.55%) | 2,616,467 |
| 2 Mar 2005 | CNY | 9.56 | 9.6 | 9.1 | 9.13 | 9.13 | -0.39 (-4.10%) | 4,272,483 |
| 28 Feb 2005 | CNY | 9.61 | 9.64 | 9.42 | 9.52 | 9.52 | -0.12 (-1.24%) | 2,273,424 |
| 25 Feb 2005 | CNY | 9.62 | 9.82 | 9.53 | 9.64 | 9.64 | -0.01 (-0.10%) | 2,599,397 |
| 24 Feb 2005 | CNY | 9.6 | 9.67 | 9.48 | 9.65 | 9.65 | +0.03 (+0.31%) | 2,662,332 |
| 23 Feb 2005 | CNY | 9.64 | 9.66 | 9.3 | 9.62 | 9.62 | -0.01 (-0.10%) | 2,709,422 |
| 22 Feb 2005 | CNY | 9.31 | 9.71 | 9.25 | 9.63 | 9.63 | +0.4 (+4.33%) | 6,081,486 |
| 21 Feb 2005 | CNY | 8.99 | 9.25 | 8.98 | 9.23 | 9.23 | +0.21 (+2.33%) | 1,588,973 |
| 18 Feb 2005 | CNY | 9.2 | 9.24 | 8.98 | 9.02 | 9.02 | -0.22 (-2.38%) | 1,841,757 |
| 17 Feb 2005 | CNY | 9.42 | 9.42 | 9.19 | 9.24 | 9.24 | -0.15 (-1.60%) | 2,255,484 |
| 16 Feb 2005 | CNY | 9.39 | 9.4 | 9.2 | 9.39 | 9.39 | +0.1 (+1.08%) | 2,271,331 |
| 4 Feb 2005 | CNY | 9.1 | 9.39 | 8.96 | 9.29 | 9.29 | +0.18 (+1.98%) | 2,424,800 |
| 3 Feb 2005 | CNY | 8.94 | 9.26 | 8.8 | 9.11 | 9.11 | +0.16 (+1.79%) | 3,601,873 |
| 2 Feb 2005 | CNY | 8.56 | 8.98 | 8.56 | 8.95 | 8.95 | +0.4 (+4.68%) | 3,956,244 |
| 1 Feb 2005 | CNY | 8.36 | 8.64 | 8.36 | 8.55 | 8.55 | +0.12 (+1.42%) | 2,162,894 |
| 31 Jan 2005 | CNY | 8.4 | 8.45 | 8.25 | 8.43 | 8.43 | -0.08 (-0.94%) | 1,927,424 |
| 28 Jan 2005 | CNY | 8.46 | 8.53 | 8.38 | 8.51 | 8.51 | +0.04 (+0.47%) | 1,469,883 |
| 27 Jan 2005 | CNY | 8.56 | 8.58 | 8.44 | 8.47 | 8.47 | -0.09 (-1.05%) | 1,382,700 |
| 26 Jan 2005 | CNY | 8.74 | 8.74 | 8.54 | 8.56 | 8.56 | -0.12 (-1.38%) | 964,777 |
| 25 Jan 2005 | CNY | 8.58 | 8.76 | 8.44 | 8.68 | 8.68 | +0.1 (+1.17%) | 2,183,476 |
| 24 Jan 2005 | CNY | 8.5 | 8.71 | 8.42 | 8.58 | 8.58 | +0.28 (+3.37%) | 3,154,499 |
| 21 Jan 2005 | CNY | 8.1 | 8.4 | 7.98 | 8.3 | 8.3 | +0.13 (+1.59%) | 2,767,583 |
| 20 Jan 2005 | CNY | 8.18 | 8.25 | 7.97 | 8.17 | 8.17 | -0.11 (-1.33%) | 2,037,709 |
| 19 Jan 2005 | CNY | 8.28 | 8.3 | 8.15 | 8.28 | 8.28 | -0.01 (-0.12%) | 987,139 |
| 18 Jan 2005 | CNY | 8.38 | 8.47 | 8.14 | 8.29 | 8.29 | -0.11 (-1.31%) | 1,491,271 |
| 17 Jan 2005 | CNY | 8.4 | 8.51 | 8.15 | 8.4 | 8.4 | -0.06 (-0.71%) | 1,303,499 |
| 14 Jan 2005 | CNY | 8.47 | 8.66 | 8.45 | 8.46 | 8.46 | +0.04 (+0.48%) | 2,234,956 |
| 13 Jan 2005 | CNY | 8.28 | 8.52 | 8.25 | 8.42 | 8.42 | +0.12 (+1.45%) | 1,478,143 |
