| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 11.51 | 11.62 | 11.28 | 11.34 | 11.34 | -0.16 (-1.39%) | 1,190,048 |
| 3 Mar 2005 | CNY | 11.34 | 11.52 | 11.22 | 11.5 | 11.5 | +0.15 (+1.32%) | 2,635,567 |
| 2 Mar 2005 | CNY | 11.73 | 11.83 | 11.33 | 11.35 | 11.35 | -0.37 (-3.16%) | 3,170,881 |
| 1 Mar 2005 | CNY | 11.85 | 12.01 | 11.68 | 11.72 | 11.72 | +0.04 (+0.34%) | 4,002,529 |
| 28 Feb 2005 | CNY | 11.55 | 11.84 | 11.4 | 11.68 | 11.68 | +0.18 (+1.57%) | 3,875,096 |
| 25 Feb 2005 | CNY | 11.65 | 11.85 | 11.48 | 11.5 | 11.5 | -0.1 (-0.86%) | 3,465,993 |
| 24 Feb 2005 | CNY | 11.58 | 11.72 | 11.46 | 11.6 | 11.6 | +0.02 (+0.17%) | 3,207,214 |
| 23 Feb 2005 | CNY | 11.16 | 11.88 | 11.1 | 11.58 | 11.58 | +0.42 (+3.76%) | 7,969,361 |
| 22 Feb 2005 | CNY | 10.95 | 11.25 | 10.86 | 11.16 | 11.16 | +0.23 (+2.10%) | 3,272,908 |
| 21 Feb 2005 | CNY | 10.85 | 11 | 10.7 | 10.93 | 10.93 | +0.07 (+0.64%) | 1,154,666 |
| 18 Feb 2005 | CNY | 11.1 | 11.1 | 10.85 | 10.86 | 10.86 | -0.26 (-2.34%) | 1,456,429 |
| 17 Feb 2005 | CNY | 10.79 | 11.18 | 10.65 | 11.12 | 11.12 | +0.32 (+2.96%) | 2,641,809 |
| 16 Feb 2005 | CNY | 10.9 | 11.1 | 10.78 | 10.8 | 10.8 | +0.02 (+0.19%) | 1,359,300 |
| 4 Feb 2005 | CNY | 10.5 | 10.89 | 10.49 | 10.78 | 10.78 | +0.23 (+2.18%) | 1,261,327 |
| 3 Feb 2005 | CNY | 10.9 | 10.99 | 10.51 | 10.55 | 10.55 | -0.41 (-3.74%) | 1,844,019 |
| 2 Feb 2005 | CNY | 10.24 | 10.98 | 10.24 | 10.96 | 10.96 | +0.72 (+7.03%) | 2,496,516 |
| 1 Feb 2005 | CNY | 10.1 | 10.36 | 10.06 | 10.24 | 10.24 | +0.12 (+1.19%) | 1,178,677 |
| 31 Jan 2005 | CNY | 10.5 | 10.5 | 10.06 | 10.12 | 10.12 | -0.42 (-3.98%) | 1,738,576 |
| 28 Jan 2005 | CNY | 10.6 | 10.78 | 10.41 | 10.54 | 10.54 | -0.07 (-0.66%) | 1,366,228 |
| 27 Jan 2005 | CNY | 11.02 | 11.02 | 10.6 | 10.61 | 10.61 | -0.58 (-5.18%) | 3,034,496 |
| 26 Jan 2005 | CNY | 11.56 | 11.58 | 11.09 | 11.19 | 11.19 | -0.35 (-3.03%) | 2,372,083 |
| 25 Jan 2005 | CNY | 11.7 | 11.74 | 11.4 | 11.54 | 11.54 | -0.17 (-1.45%) | 2,459,803 |
| 24 Jan 2005 | CNY | 11.68 | 11.84 | 11.32 | 11.71 | 11.71 | +0.46 (+4.09%) | 4,112,496 |
| 21 Jan 2005 | CNY | 11.69 | 11.77 | 10.61 | 11.25 | 11.25 | -0.43 (-3.68%) | 6,075,281 |
| 20 Jan 2005 | CNY | 11.8 | 11.9 | 11.56 | 11.68 | 11.68 | -0.15 (-1.27%) | 3,056,873 |
| 19 Jan 2005 | CNY | 11.98 | 12 | 11.74 | 11.83 | 11.83 | -0.1 (-0.84%) | 3,010,779 |
| 18 Jan 2005 | CNY | 11.7 | 11.95 | 11.6 | 11.93 | 11.93 | +0.24 (+2.05%) | 4,650,067 |
| 17 Jan 2005 | CNY | 11.25 | 11.78 | 11.16 | 11.69 | 11.69 | +0.34 (+3.00%) | 4,994,921 |
| 14 Jan 2005 | CNY | 11.45 | 11.85 | 11.25 | 11.35 | 11.35 | -0.2 (-1.73%) | 3,579,643 |
| 13 Jan 2005 | CNY | 11.31 | 11.97 | 11.31 | 11.55 | 11.55 | +0.4 (+3.59%) | 6,581,579 |
