| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | CNY | 3.1181 | 3.1346 | 3.0357 | 3.0577 | 3.0577 | -0.074 (-2.37%) | 8,767,780 |
| 15 Mar 2005 | CNY | 3.2143 | 3.2143 | 3.1154 | 3.1319 | 3.1319 | -0.096 (-2.98%) | 9,504,040 |
| 14 Mar 2005 | CNY | 3.0495 | 3.25 | 3.0357 | 3.228 | 3.228 | +0.173 (+5.67%) | 13,272,375 |
| 11 Mar 2005 | CNY | 3.0769 | 3.1044 | 3.011 | 3.0549 | 3.0549 | -0.025 (-0.81%) | 6,650,017 |
| 10 Mar 2005 | CNY | 3.1758 | 3.1868 | 3.0522 | 3.0797 | 3.0797 | -0.093 (-2.94%) | 7,233,448 |
| 9 Mar 2005 | CNY | 3.2033 | 3.2253 | 3.1539 | 3.1731 | 3.1731 | -0.033 (-1.03%) | 8,277,727 |
| 8 Mar 2005 | CNY | 3.1868 | 3.2143 | 3.1456 | 3.206 | 3.206 | +0.047 (+1.48%) | 16,602,029 |
| 7 Mar 2005 | CNY | 3.1868 | 3.228 | 3.1456 | 3.1593 | 3.1593 | -0.019 (-0.61%) | 6,119,407 |
| 4 Mar 2005 | CNY | 3.294 | 3.2967 | 3.1731 | 3.1786 | 3.1786 | -0.115 (-3.50%) | 4,484,061 |
| 2 Mar 2005 | CNY | 3.3791 | 3.3901 | 3.2692 | 3.294 | 3.294 | -0.088 (-2.60%) | 4,935,658 |
| 1 Mar 2005 | CNY | 3.3654 | 3.4341 | 3.3517 | 3.3819 | 3.3819 | +0.008 (+0.25%) | 4,358,998 |
| 28 Feb 2005 | CNY | 3.3791 | 3.3984 | 3.3407 | 3.3736 | 3.3736 | -0.003 (-0.08%) | 2,237,144 |
| 25 Feb 2005 | CNY | 3.3077 | 3.4093 | 3.3049 | 3.3764 | 3.3764 | +0.08 (+2.42%) | 4,970,602 |
| 24 Feb 2005 | CNY | 3.3214 | 3.3214 | 3.2747 | 3.2967 | 3.2967 | -0.025 (-0.74%) | 1,272,540 |
| 23 Feb 2005 | CNY | 3.3517 | 3.3517 | 3.2967 | 3.3214 | 3.3214 | -0.03 (-0.90%) | 4,263,936 |
| 22 Feb 2005 | CNY | 3.3297 | 3.3517 | 3.2967 | 3.3517 | 3.3517 | +0.03 (+0.91%) | 4,443,985 |
| 21 Feb 2005 | CNY | 3.2418 | 3.3352 | 3.2308 | 3.3214 | 3.3214 | +0.049 (+1.51%) | 3,641,092 |
| 18 Feb 2005 | CNY | 3.3407 | 3.3407 | 3.2445 | 3.272 | 3.272 | -0.052 (-1.57%) | 2,807,663 |
| 17 Feb 2005 | CNY | 3.2995 | 3.3407 | 3.2555 | 3.3242 | 3.3242 | -0.017 (-0.49%) | 3,355,643 |
| 16 Feb 2005 | CNY | 3.283 | 3.3709 | 3.2747 | 3.3407 | 3.3407 | +0.069 (+2.10%) | 8,102,785 |
| 4 Feb 2005 | CNY | 3.206 | 3.3022 | 3.2006 | 3.272 | 3.272 | +0.066 (+2.06%) | 7,329,045 |
| 3 Feb 2005 | CNY | 3.2088 | 3.2445 | 3.1456 | 3.206 | 3.206 | +0.008 (+0.26%) | 5,253,775 |
| 2 Feb 2005 | CNY | 3.0769 | 3.2006 | 3.0769 | 3.1978 | 3.1978 | +0.121 (+3.93%) | 3,428,512 |
| 1 Feb 2005 | CNY | 2.8297 | 3.1319 | 2.8297 | 3.0769 | 3.0769 | +0.058 (+1.91%) | 5,783,778 |
| 31 Jan 2005 | CNY | 2.9643 | 3.0769 | 2.9313 | 3.0192 | 3.0192 | +0.052 (+1.76%) | 1,300,677 |
| 28 Jan 2005 | CNY | 2.9725 | 2.9945 | 2.9121 | 2.967 | 2.967 | -0.047 (-1.55%) | 2,440,816 |
| 27 Jan 2005 | CNY | 3.1044 | 3.1044 | 2.9945 | 3.0137 | 3.0137 | -0.077 (-2.49%) | 675,948 |
| 26 Jan 2005 | CNY | 3.0412 | 3.1071 | 3.0412 | 3.0907 | 3.0907 | +0.003 (+0.09%) | 2,998,195 |
| 25 Jan 2005 | CNY | 2.9698 | 3.1593 | 2.9258 | 3.0879 | 3.0879 | +0.104 (+3.50%) | 3,577,326 |
| 24 Jan 2005 | CNY | 3.044 | 3.0714 | 2.9148 | 2.9835 | 2.9835 | -0.011 (-0.37%) | 6,216,126 |
