| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | CNY | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 455,910 |
| 17 Mar 2005 | CNY | 3.44 | 3.44 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 386,801 |
| 16 Mar 2005 | CNY | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 448,804 |
| 15 Mar 2005 | CNY | 3.45 | 3.48 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 461,900 |
| 14 Mar 2005 | CNY | 3.54 | 3.54 | 3.38 | 3.44 | 3.44 | -0.1 (-2.82%) | 856,598 |
| 11 Mar 2005 | CNY | 3.53 | 3.58 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 642,471 |
| 10 Mar 2005 | CNY | 3.65 | 3.68 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 617,128 |
| 9 Mar 2005 | CNY | 3.7 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 568,000 |
| 8 Mar 2005 | CNY | 3.6 | 3.71 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 664,450 |
| 7 Mar 2005 | CNY | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 751,500 |
| 4 Mar 2005 | CNY | 3.78 | 3.84 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 3,489,683 |
| 3 Mar 2005 | CNY | 3.66 | 3.76 | 3.6 | 3.75 | 3.75 | +0.07 (+1.90%) | 1,201,342 |
| 2 Mar 2005 | CNY | 3.7 | 3.74 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 925,694 |
| 1 Mar 2005 | CNY | 3.7 | 3.7 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 444,393 |
| 28 Feb 2005 | CNY | 3.7 | 3.7 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 479,599 |
| 25 Feb 2005 | CNY | 3.69 | 3.74 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 902,461 |
| 24 Feb 2005 | CNY | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 943,491 |
| 23 Feb 2005 | CNY | 3.59 | 3.71 | 3.54 | 3.67 | 3.67 | +0.08 (+2.23%) | 1,283,567 |
| 22 Feb 2005 | CNY | 3.52 | 3.6 | 3.49 | 3.59 | 3.59 | +0.07 (+1.99%) | 741,582 |
| 21 Feb 2005 | CNY | 3.45 | 3.53 | 3.43 | 3.52 | 3.52 | +0.07 (+2.03%) | 430,800 |
| 18 Feb 2005 | CNY | 3.5 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 224,000 |
| 17 Feb 2005 | CNY | 3.47 | 3.5 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 334,200 |
| 16 Feb 2005 | CNY | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | +0.02 (+0.57%) | 485,300 |
| 15 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
