| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | -0.07 (-1.62%) | 166,600 |
| 16 Mar 2005 | CNY | 4.27 | 4.35 | 4.25 | 4.32 | 4.32 | +0.01 (+0.23%) | 277,177 |
| 15 Mar 2005 | CNY | 4.31 | 4.38 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 328,760 |
| 14 Mar 2005 | CNY | 4.4 | 4.44 | 4.25 | 4.29 | 4.29 | -0.16 (-3.60%) | 718,637 |
| 11 Mar 2005 | CNY | 4.45 | 4.47 | 4.37 | 4.45 | 4.45 | +0.01 (+0.23%) | 294,869 |
| 10 Mar 2005 | CNY | 4.5 | 4.63 | 4.42 | 4.44 | 4.44 | -0.11 (-2.42%) | 521,907 |
| 9 Mar 2005 | CNY | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | +0.09 (+2.02%) | 631,010 |
| 8 Mar 2005 | CNY | 4.39 | 4.48 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 355,341 |
| 7 Mar 2005 | CNY | 4.4 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 161,950 |
| 4 Mar 2005 | CNY | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 234,510 |
| 3 Mar 2005 | CNY | 4.4 | 4.43 | 4.32 | 4.38 | 4.38 | -0.06 (-1.35%) | 313,800 |
| 2 Mar 2005 | CNY | 4.51 | 4.55 | 4.43 | 4.44 | 4.44 | -0.07 (-1.55%) | 365,283 |
| 1 Mar 2005 | CNY | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | +0.03 (+0.67%) | 213,148 |
| 28 Feb 2005 | CNY | 4.51 | 4.54 | 4.42 | 4.48 | 4.48 | -0.03 (-0.67%) | 440,390 |
| 25 Feb 2005 | CNY | 4.54 | 4.61 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 580,452 |
| 24 Feb 2005 | CNY | 4.48 | 4.58 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 564,000 |
| 23 Feb 2005 | CNY | 4.52 | 4.55 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 574,914 |
| 22 Feb 2005 | CNY | 4.37 | 4.5 | 4.36 | 4.5 | 4.5 | +0.11 (+2.51%) | 572,490 |
| 21 Feb 2005 | CNY | 4.32 | 4.47 | 4.32 | 4.39 | 4.39 | +0.07 (+1.62%) | 197,239 |
| 18 Feb 2005 | CNY | 4.35 | 4.37 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 96,200 |
| 17 Feb 2005 | CNY | 4.35 | 4.35 | 4.28 | 4.35 | 4.35 | -0.01 (-0.23%) | 203,690 |
| 16 Feb 2005 | CNY | 4.33 | 4.4 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 267,494 |
| 4 Feb 2005 | CNY | 4.26 | 4.34 | 4.22 | 4.31 | 4.31 | +0.05 (+1.17%) | 326,666 |
| 3 Feb 2005 | CNY | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -0.14 (-3.18%) | 426,665 |
| 2 Feb 2005 | CNY | 4.28 | 4.45 | 4.2 | 4.4 | 4.4 | +0.25 (+6.02%) | 517,460 |
| 1 Feb 2005 | CNY | 4.16 | 4.27 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 218,750 |
| 31 Jan 2005 | CNY | 4.25 | 4.29 | 4.1 | 4.19 | 4.19 | -0.1 (-2.33%) | 480,148 |
| 28 Jan 2005 | CNY | 4.35 | 4.38 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 339,540 |
| 27 Jan 2005 | CNY | 4.39 | 4.43 | 4.28 | 4.35 | 4.35 | -0.05 (-1.14%) | 761,098 |
| 26 Jan 2005 | CNY | 4.64 | 4.76 | 4.38 | 4.4 | 4.4 | -0.29 (-6.18%) | 2,440,275 |
