| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | CNY | 5.58 | 5.6 | 5.3 | 5.34 | 5.34 | -0.24 (-4.30%) | 655,920 |
| 9 Mar 2005 | CNY | 5.58 | 5.65 | 5.48 | 5.58 | 5.58 | 0.0 (0.0%) | 650,675 |
| 8 Mar 2005 | CNY | 5.4 | 5.59 | 5.36 | 5.58 | 5.58 | +0.15 (+2.76%) | 788,586 |
| 7 Mar 2005 | CNY | 5.38 | 5.49 | 5.35 | 5.43 | 5.43 | 0.0 (0.0%) | 444,628 |
| 4 Mar 2005 | CNY | 5.6 | 5.65 | 5.42 | 5.43 | 5.43 | -0.16 (-2.86%) | 790,350 |
| 3 Mar 2005 | CNY | 5.5 | 5.69 | 5.45 | 5.59 | 5.59 | +0.06 (+1.08%) | 1,202,585 |
| 2 Mar 2005 | CNY | 5.69 | 5.69 | 5.49 | 5.53 | 5.53 | -0.22 (-3.83%) | 1,750,299 |
| 1 Mar 2005 | CNY | 5.8 | 6 | 5.72 | 5.75 | 5.75 | -0.37 (-6.05%) | 2,307,668 |
| 28 Feb 2005 | CNY | 5.66 | 6.12 | 5.66 | 6.12 | 6.12 | +0.56 (+10.07%) | 5,712,798 |
| 25 Feb 2005 | CNY | 5.1 | 5.56 | 5.1 | 5.56 | 5.56 | +0.51 (+10.10%) | 2,661,373 |
| 24 Feb 2005 | CNY | 5.38 | 5.42 | 5 | 5.05 | 5.05 | -0.39 (-7.17%) | 2,387,955 |
| 23 Feb 2005 | CNY | 5.26 | 5.63 | 5.25 | 5.44 | 5.44 | +0.17 (+3.23%) | 751,257 |
| 22 Feb 2005 | CNY | 5.12 | 5.3 | 5.1 | 5.27 | 5.27 | +0.16 (+3.13%) | 328,382 |
| 21 Feb 2005 | CNY | 5.06 | 5.18 | 5.06 | 5.11 | 5.11 | +0.06 (+1.19%) | 198,548 |
| 18 Feb 2005 | CNY | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 56,400 |
| 17 Feb 2005 | CNY | 5.09 | 5.1 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 183,200 |
| 16 Feb 2005 | CNY | 5.2 | 5.2 | 5.06 | 5.09 | 5.09 | +0.04 (+0.79%) | 164,600 |
| 4 Feb 2005 | CNY | 5.1 | 5.14 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 149,100 |
| 3 Feb 2005 | CNY | 5.23 | 5.36 | 5.1 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,702,562 |
| 2 Feb 2005 | CNY | 4.85 | 5.24 | 4.85 | 5.22 | 5.22 | +0.17 (+3.37%) | 443,562 |
| 1 Feb 2005 | CNY | 4.98 | 5.34 | 4.8 | 5.05 | 5.05 | +0.2 (+4.12%) | 712,000 |
| 31 Jan 2005 | CNY | 5.18 | 5.22 | 4.8 | 4.85 | 4.85 | -0.33 (-6.37%) | 356,400 |
| 28 Jan 2005 | CNY | 5.26 | 5.34 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 213,711 |
| 27 Jan 2005 | CNY | 5.35 | 5.4 | 5.24 | 5.26 | 5.26 | -0.14 (-2.59%) | 90,400 |
| 26 Jan 2005 | CNY | 5.33 | 5.5 | 5.33 | 5.4 | 5.4 | -0.14 (-2.53%) | 115,710 |
| 25 Jan 2005 | CNY | 5.65 | 5.67 | 5.41 | 5.54 | 5.54 | -0.09 (-1.60%) | 253,050 |
| 24 Jan 2005 | CNY | 5.7 | 5.78 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 259,079 |
| 21 Jan 2005 | CNY | 5.6 | 5.79 | 5.3 | 5.56 | 5.56 | -0.06 (-1.07%) | 947,400 |
| 20 Jan 2005 | CNY | 5.31 | 5.69 | 5.11 | 5.62 | 5.62 | +0.2 (+3.69%) | 1,169,400 |
| 19 Jan 2005 | CNY | 5.6 | 5.6 | 5.28 | 5.42 | 5.42 | +0.02 (+0.37%) | 121,200 |
