| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | CNY | 5.0128 | 5.0513 | 4.8718 | 4.9744 | 4.9744 | -0.021 (-0.43%) | 3,718,681 |
| 11 Mar 2005 | CNY | 4.9145 | 5.0299 | 4.8846 | 4.9957 | 4.9957 | +0.085 (+1.74%) | 2,881,326 |
| 10 Mar 2005 | CNY | 5.1239 | 5.2051 | 4.8718 | 4.9103 | 4.9103 | -0.171 (-3.36%) | 5,379,283 |
| 9 Mar 2005 | CNY | 5 | 5.1624 | 4.9872 | 5.0812 | 5.0812 | +0.094 (+1.88%) | 6,852,776 |
| 8 Mar 2005 | CNY | 4.9231 | 5.0171 | 4.906 | 4.9872 | 4.9872 | +0.073 (+1.48%) | 3,789,459 |
| 7 Mar 2005 | CNY | 4.8846 | 4.9786 | 4.8718 | 4.9145 | 4.9145 | +0.043 (+0.88%) | 1,810,666 |
| 4 Mar 2005 | CNY | 4.8633 | 4.9786 | 4.8291 | 4.8718 | 4.8718 | +0.034 (+0.71%) | 3,121,485 |
| 3 Mar 2005 | CNY | 4.7436 | 4.8932 | 4.7393 | 4.8376 | 4.8376 | +0.06 (+1.25%) | 2,402,740 |
| 2 Mar 2005 | CNY | 4.9487 | 5.0043 | 4.765 | 4.7778 | 4.7778 | -0.167 (-3.37%) | 3,529,705 |
| 1 Mar 2005 | CNY | 4.9573 | 5.0556 | 4.8803 | 4.9444 | 4.9444 | 0.0 (0.0%) | 3,936,408 |
| 28 Feb 2005 | CNY | 4.8547 | 4.9829 | 4.8205 | 4.9444 | 4.9444 | +0.102 (+2.12%) | 5,658,265 |
| 25 Feb 2005 | CNY | 4.8077 | 4.8846 | 4.7992 | 4.8419 | 4.8419 | +0.017 (+0.35%) | 3,460,972 |
| 24 Feb 2005 | CNY | 4.8333 | 4.9402 | 4.7949 | 4.8248 | 4.8248 | -0.004 (-0.09%) | 3,973,476 |
| 23 Feb 2005 | CNY | 4.7735 | 4.8846 | 4.7436 | 4.8291 | 4.8291 | +0.056 (+1.16%) | 5,153,662 |
| 22 Feb 2005 | CNY | 4.6709 | 4.7992 | 4.641 | 4.7735 | 4.7735 | +0.115 (+2.48%) | 4,654,952 |
| 21 Feb 2005 | CNY | 4.5299 | 4.6667 | 4.5214 | 4.6581 | 4.6581 | +0.085 (+1.87%) | 1,899,312 |
| 18 Feb 2005 | CNY | 4.6667 | 4.6752 | 4.5727 | 4.5727 | 4.5727 | -0.12 (-2.55%) | 1,179,360 |
| 17 Feb 2005 | CNY | 4.6624 | 4.7009 | 4.5513 | 4.6923 | 4.6923 | +0.034 (+0.73%) | 2,161,525 |
| 16 Feb 2005 | CNY | 4.6795 | 4.7393 | 4.6496 | 4.6581 | 4.6581 | +0.017 (+0.37%) | 2,352,242 |
| 4 Feb 2005 | CNY | 4.5513 | 4.6923 | 4.4957 | 4.641 | 4.641 | +0.094 (+2.07%) | 2,220,547 |
| 3 Feb 2005 | CNY | 4.6496 | 4.6838 | 4.5299 | 4.547 | 4.547 | -0.103 (-2.21%) | 3,461,552 |
| 2 Feb 2005 | CNY | 4.3803 | 4.6709 | 4.3803 | 4.6496 | 4.6496 | +0.269 (+6.15%) | 4,007,404 |
| 1 Feb 2005 | CNY | 4.359 | 4.4872 | 4.3504 | 4.3803 | 4.3803 | +0.021 (+0.49%) | 1,268,364 |
| 31 Jan 2005 | CNY | 4.4872 | 4.4872 | 4.3504 | 4.359 | 4.359 | -0.175 (-3.86%) | 1,673,266 |
| 28 Jan 2005 | CNY | 4.359 | 4.547 | 4.3504 | 4.5342 | 4.5342 | +0.137 (+3.11%) | 1,906,075 |
| 27 Jan 2005 | CNY | 4.4872 | 4.5043 | 4.359 | 4.3974 | 4.3974 | -0.12 (-2.65%) | 2,088,211 |
| 26 Jan 2005 | CNY | 4.6496 | 4.6496 | 4.5086 | 4.5171 | 4.5171 | -0.111 (-2.40%) | 2,134,880 |
| 25 Jan 2005 | CNY | 4.6539 | 4.6539 | 4.5727 | 4.6282 | 4.6282 | -0.068 (-1.46%) | 1,721,516 |
| 24 Jan 2005 | CNY | 4.6496 | 4.7393 | 4.5855 | 4.6966 | 4.6966 | +0.188 (+4.17%) | 4,915,560 |
| 21 Jan 2005 | CNY | 4.3974 | 4.5556 | 4.2308 | 4.5086 | 4.5086 | +0.068 (+1.54%) | 4,013,780 |
