| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | CNY | 4.2188 | 4.3 | 4.1375 | 4.15 | 4.15 | -0.081 (-1.92%) | 2,514,222 |
| 28 Mar 2005 | CNY | 4.2625 | 4.2938 | 4.2188 | 4.2313 | 4.2313 | -0.006 (-0.15%) | 2,226,800 |
| 25 Mar 2005 | CNY | 4.1563 | 4.3 | 4.1563 | 4.2375 | 4.2375 | +0.031 (+0.74%) | 2,519,440 |
| 24 Mar 2005 | CNY | 4.2375 | 4.25 | 4.0625 | 4.2063 | 4.2063 | -0.087 (-2.04%) | 3,207,856 |
| 23 Mar 2005 | CNY | 4.3438 | 4.375 | 4.2625 | 4.2938 | 4.2938 | -0.05 (-1.15%) | 3,488,228 |
| 22 Mar 2005 | CNY | 4.1625 | 4.3688 | 4.1438 | 4.3438 | 4.3438 | +0.181 (+4.36%) | 4,772,590 |
| 21 Mar 2005 | CNY | 4.1438 | 4.2188 | 4.1063 | 4.1625 | 4.1625 | -0.05 (-1.19%) | 1,625,812 |
| 18 Mar 2005 | CNY | 4.175 | 4.2875 | 4.175 | 4.2125 | 4.2125 | +0.05 (+1.20%) | 2,621,628 |
| 17 Mar 2005 | CNY | 4.2125 | 4.275 | 4.1438 | 4.1625 | 4.1625 | -0.044 (-1.04%) | 2,175,273 |
| 16 Mar 2005 | CNY | 4.2688 | 4.3438 | 4.175 | 4.2063 | 4.2063 | -0.075 (-1.75%) | 2,508,859 |
| 15 Mar 2005 | CNY | 4.375 | 4.4313 | 4.2625 | 4.2813 | 4.2813 | -0.094 (-2.14%) | 3,543,566 |
| 14 Mar 2005 | CNY | 4.1625 | 4.3813 | 4.1625 | 4.375 | 4.375 | +0.206 (+4.95%) | 6,470,851 |
| 11 Mar 2005 | CNY | 4.125 | 4.25 | 4.1063 | 4.1688 | 4.1688 | +0.019 (+0.45%) | 3,983,308 |
| 10 Mar 2005 | CNY | 4.1313 | 4.1625 | 4.075 | 4.15 | 4.15 | +0.019 (+0.45%) | 4,414,160 |
| 9 Mar 2005 | CNY | 3.9563 | 4.2125 | 3.9563 | 4.1313 | 4.1313 | +0.194 (+4.92%) | 9,173,438 |
| 8 Mar 2005 | CNY | 3.8688 | 3.9688 | 3.8438 | 3.9375 | 3.9375 | +0.094 (+2.44%) | 1,988,489 |
| 7 Mar 2005 | CNY | 3.7875 | 3.85 | 3.7875 | 3.8438 | 3.8438 | +0.044 (+1.15%) | 489,428 |
| 4 Mar 2005 | CNY | 3.8 | 3.8125 | 3.775 | 3.8 | 3.8 | -0.019 (-0.49%) | 548,374 |
| 3 Mar 2005 | CNY | 3.7938 | 3.825 | 3.6875 | 3.8188 | 3.8188 | 0.0 (0.0%) | 884,513 |
| 2 Mar 2005 | CNY | 3.875 | 3.9188 | 3.8 | 3.8188 | 3.8188 | -0.05 (-1.29%) | 1,762,336 |
| 1 Mar 2005 | CNY | 3.85 | 3.8688 | 3.7938 | 3.8688 | 3.8688 | +0.019 (+0.49%) | 887,078 |
| 28 Feb 2005 | CNY | 3.7938 | 3.8563 | 3.7938 | 3.85 | 3.85 | +0.056 (+1.48%) | 893,155 |
| 25 Feb 2005 | CNY | 3.8 | 3.875 | 3.7938 | 3.7938 | 3.7938 | -0.013 (-0.33%) | 1,275,984 |
| 24 Feb 2005 | CNY | 3.8375 | 3.8375 | 3.7813 | 3.8063 | 3.8063 | -0.044 (-1.14%) | 1,006,870 |
| 23 Feb 2005 | CNY | 3.85 | 3.8813 | 3.8063 | 3.85 | 3.85 | +0.013 (+0.33%) | 1,306,481 |
| 22 Feb 2005 | CNY | 3.7438 | 3.8625 | 3.7063 | 3.8375 | 3.8375 | +0.106 (+2.85%) | 1,626,304 |
| 21 Feb 2005 | CNY | 3.6875 | 3.7438 | 3.6375 | 3.7313 | 3.7313 | +0.075 (+2.05%) | 620,336 |
| 18 Feb 2005 | CNY | 3.7 | 3.7188 | 3.6563 | 3.6563 | 3.6563 | -0.069 (-1.84%) | 472,001 |
| 17 Feb 2005 | CNY | 3.7188 | 3.7313 | 3.6875 | 3.725 | 3.725 | +0.006 (+0.17%) | 485,035 |
| 16 Feb 2005 | CNY | 3.7375 | 3.75 | 3.6938 | 3.7188 | 3.7188 | -0.006 (-0.17%) | 525,388 |
