| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 4.0231 | 4.0769 | 4.0154 | 4.0385 | 4.0385 | 0.0 (0.0%) | 182,387 |
| 24 Mar 2005 | CNY | 4 | 4.0385 | 3.9769 | 4.0385 | 4.0385 | +0.008 (+0.19%) | 138,385 |
| 23 Mar 2005 | CNY | 4.0154 | 4.1 | 4 | 4.0308 | 4.0308 | +0.015 (+0.38%) | 593,378 |
| 22 Mar 2005 | CNY | 4.1615 | 4.1615 | 4 | 4.0154 | 4.0154 | -0.146 (-3.51%) | 336,976 |
| 21 Mar 2005 | CNY | 4.1308 | 4.1769 | 4.1077 | 4.1615 | 4.1615 | -0.031 (-0.73%) | 303,487 |
| 18 Mar 2005 | CNY | 4.2308 | 4.2692 | 4.1154 | 4.1923 | 4.1923 | -0.077 (-1.80%) | 244,309 |
| 17 Mar 2005 | CNY | 4.2846 | 4.3385 | 4.2385 | 4.2692 | 4.2692 | -0.023 (-0.54%) | 1,429,493 |
| 16 Mar 2005 | CNY | 4.2769 | 4.3 | 4.2154 | 4.2923 | 4.2923 | 0.0 (0.0%) | 1,755,650 |
| 15 Mar 2005 | CNY | 4.3385 | 4.3385 | 4.2308 | 4.2923 | 4.2923 | -0.108 (-2.45%) | 743,740 |
| 14 Mar 2005 | CNY | 4.4077 | 4.4462 | 4.2923 | 4.4 | 4.4 | -0.015 (-0.35%) | 2,344,329 |
| 11 Mar 2005 | CNY | 4.3923 | 4.4923 | 4.3692 | 4.4154 | 4.4154 | -0.031 (-0.69%) | 844,220 |
| 10 Mar 2005 | CNY | 4.5231 | 4.5462 | 4.3615 | 4.4462 | 4.4462 | -0.085 (-1.87%) | 567,407 |
| 9 Mar 2005 | CNY | 4.5769 | 4.6 | 4.4462 | 4.5308 | 4.5308 | +0.008 (+0.17%) | 539,688 |
| 8 Mar 2005 | CNY | 4.5231 | 4.5846 | 4.4846 | 4.5231 | 4.5231 | -0.015 (-0.34%) | 1,056,932 |
| 7 Mar 2005 | CNY | 4.4385 | 4.5769 | 4.4385 | 4.5385 | 4.5385 | +0.092 (+2.08%) | 1,565,081 |
| 4 Mar 2005 | CNY | 4.3769 | 4.4769 | 4.3385 | 4.4462 | 4.4462 | +0.069 (+1.58%) | 2,173,418 |
| 3 Mar 2005 | CNY | 4.3692 | 4.3846 | 4.3154 | 4.3769 | 4.3769 | +0.008 (+0.18%) | 530,543 |
| 2 Mar 2005 | CNY | 4.4231 | 4.4615 | 4.3077 | 4.3692 | 4.3692 | -0.069 (-1.56%) | 1,338,740 |
| 1 Mar 2005 | CNY | 4.4231 | 4.5 | 4.3462 | 4.4385 | 4.4385 | -0.015 (-0.35%) | 710,997 |
| 28 Feb 2005 | CNY | 4.4615 | 4.4692 | 4.3615 | 4.4539 | 4.4539 | -0.015 (-0.34%) | 578,435 |
| 25 Feb 2005 | CNY | 4.3846 | 4.5 | 4.3692 | 4.4692 | 4.4692 | +0.046 (+1.04%) | 4,174,043 |
| 24 Feb 2005 | CNY | 4.3769 | 4.4462 | 4.2923 | 4.4231 | 4.4231 | +0.054 (+1.23%) | 2,485,800 |
| 23 Feb 2005 | CNY | 4.2308 | 4.4231 | 4.2308 | 4.3692 | 4.3692 | +0.1 (+2.34%) | 3,061,568 |
| 22 Feb 2005 | CNY | 4.1923 | 4.2769 | 4.1615 | 4.2692 | 4.2692 | +0.038 (+0.91%) | 959,458 |
| 21 Feb 2005 | CNY | 4.1154 | 4.2308 | 4.1154 | 4.2308 | 4.2308 | -0.015 (-0.36%) | 1,284,544 |
| 18 Feb 2005 | CNY | 4.5462 | 4.5769 | 4.1846 | 4.2462 | 4.2462 | +0.069 (+1.66%) | 1,882,090 |
| 17 Feb 2005 | CNY | 4.0923 | 4.1923 | 4.0923 | 4.1769 | 4.1769 | +0.008 (+0.18%) | 79,414 |
| 16 Feb 2005 | CNY | 4.1923 | 4.2308 | 4.1539 | 4.1692 | 4.1692 | -0.023 (-0.55%) | 92,677 |
| 4 Feb 2005 | CNY | 4.0539 | 4.2 | 4.0539 | 4.1923 | 4.1923 | +0.054 (+1.30%) | 509,068 |
| 3 Feb 2005 | CNY | 4.0692 | 4.1692 | 4.0539 | 4.1385 | 4.1385 | +0.015 (+0.37%) | 315,689 |
