| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | CNY | 8.6333 | 8.78 | 8.5267 | 8.7267 | 8.7267 | +0.007 (+0.08%) | 832,006 |
| 23 Mar 2005 | CNY | 8.6067 | 8.8667 | 8.6067 | 8.72 | 8.72 | +0.02 (+0.23%) | 1,499,767 |
| 22 Mar 2005 | CNY | 8.6333 | 8.74 | 8.4667 | 8.7 | 8.7 | +0.067 (+0.77%) | 829,798 |
| 21 Mar 2005 | CNY | 8.62 | 8.7 | 8.5333 | 8.6333 | 8.6333 | +0.007 (+0.08%) | 771,849 |
| 18 Mar 2005 | CNY | 8.8467 | 8.8467 | 8.5133 | 8.6267 | 8.6267 | -0.193 (-2.19%) | 957,088 |
| 17 Mar 2005 | CNY | 8.8 | 9.0333 | 8.68 | 8.82 | 8.82 | -0.013 (-0.15%) | 1,106,245 |
| 16 Mar 2005 | CNY | 9.1467 | 9.1667 | 8.6667 | 8.8333 | 8.8333 | -0.3 (-3.28%) | 1,565,110 |
| 15 Mar 2005 | CNY | 9.5133 | 9.56 | 9.1333 | 9.1333 | 9.1333 | -0.38 (-3.99%) | 1,820,898 |
| 14 Mar 2005 | CNY | 9.44 | 9.5667 | 9.22 | 9.5133 | 9.5133 | +0.08 (+0.85%) | 1,881,960 |
| 11 Mar 2005 | CNY | 9.4133 | 9.5933 | 9.2333 | 9.4333 | 9.4333 | -0.04 (-0.42%) | 1,499,802 |
| 10 Mar 2005 | CNY | 9.6667 | 9.86 | 9.4 | 9.4733 | 9.4733 | -0.167 (-1.73%) | 2,336,416 |
| 9 Mar 2005 | CNY | 9.7 | 9.7267 | 9.48 | 9.64 | 9.64 | -0.033 (-0.34%) | 1,528,483 |
| 8 Mar 2005 | CNY | 9.32 | 9.7 | 9.22 | 9.6733 | 9.6733 | +0.353 (+3.79%) | 2,546,050 |
| 7 Mar 2005 | CNY | 9.2667 | 9.4 | 9.14 | 9.32 | 9.32 | +0.073 (+0.79%) | 1,148,538 |
| 4 Mar 2005 | CNY | 9.3867 | 9.4733 | 9.2067 | 9.2467 | 9.2467 | -0.133 (-1.42%) | 747,199 |
| 3 Mar 2005 | CNY | 9.3533 | 9.4533 | 9.2667 | 9.38 | 9.38 | -0.1 (-1.05%) | 1,496,878 |
| 2 Mar 2005 | CNY | 9.9733 | 9.9733 | 9.3667 | 9.48 | 9.48 | -0.313 (-3.20%) | 2,511,132 |
| 1 Mar 2005 | CNY | 9.9867 | 10.1867 | 9.6933 | 9.7933 | 9.7933 | +0.06 (+0.62%) | 5,337,609 |
| 28 Feb 2005 | CNY | 9.9067 | 10 | 9.7 | 9.7333 | 9.7333 | -0.047 (-0.48%) | 3,151,302 |
| 25 Feb 2005 | CNY | 9.5667 | 9.8533 | 9.4667 | 9.78 | 9.78 | +0.167 (+1.73%) | 2,686,869 |
| 24 Feb 2005 | CNY | 9.52 | 10.0533 | 9.4667 | 9.6133 | 9.6133 | +0.087 (+0.91%) | 6,759,823 |
| 23 Feb 2005 | CNY | 9.06 | 9.6267 | 9.06 | 9.5267 | 9.5267 | +0.373 (+4.08%) | 6,355,173 |
| 22 Feb 2005 | CNY | 8.8467 | 9.28 | 8.8467 | 9.1533 | 9.1533 | +0.333 (+3.78%) | 1,435,650 |
| 21 Feb 2005 | CNY | 8.5267 | 8.8333 | 8.5267 | 8.82 | 8.82 | +0.24 (+2.80%) | 894,708 |
| 18 Feb 2005 | CNY | 8.72 | 8.72 | 8.5667 | 8.58 | 8.58 | -0.087 (-1.00%) | 903,450 |
| 17 Feb 2005 | CNY | 8.4333 | 8.8533 | 8.3467 | 8.6667 | 8.6667 | +0.2 (+2.36%) | 1,035,673 |
| 16 Feb 2005 | CNY | 8.6333 | 8.7333 | 8.4467 | 8.4667 | 8.4667 | -0.027 (-0.31%) | 452,373 |
| 4 Feb 2005 | CNY | 8.3 | 8.5 | 8.18 | 8.4933 | 8.4933 | +0.207 (+2.49%) | 1,143,058 |
| 3 Feb 2005 | CNY | 8.3867 | 8.5867 | 8.24 | 8.2867 | 8.2867 | -0.167 (-1.97%) | 1,050,810 |
| 2 Feb 2005 | CNY | 7.84 | 8.46 | 7.7533 | 8.4533 | 8.4533 | +0.74 (+9.59%) | 1,411,143 |
