| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | CNY | 4.3913 | 4.3975 | 4.3603 | 4.3851 | 4.3851 | -0.006 (-0.14%) | 3,686,739 |
| 30 Mar 2005 | CNY | 4.4348 | 4.4348 | 4.3851 | 4.3913 | 4.3913 | -0.043 (-0.98%) | 2,292,485 |
| 29 Mar 2005 | CNY | 4.4286 | 4.4596 | 4.4162 | 4.4348 | 4.4348 | +0.006 (+0.14%) | 2,477,822 |
| 28 Mar 2005 | CNY | 4.441 | 4.4783 | 4.4224 | 4.4286 | 4.4286 | -0.006 (-0.14%) | 1,911,392 |
| 25 Mar 2005 | CNY | 4.4286 | 4.4534 | 4.4162 | 4.4348 | 4.4348 | +0.006 (+0.14%) | 280,473 |
| 24 Mar 2005 | CNY | 4.4224 | 4.4596 | 4.3789 | 4.4286 | 4.4286 | +0.006 (+0.14%) | 650,923 |
| 23 Mar 2005 | CNY | 4.4286 | 4.4596 | 4.4037 | 4.4224 | 4.4224 | -0.006 (-0.14%) | 1,124,382 |
| 22 Mar 2005 | CNY | 4.4348 | 4.4596 | 4.3975 | 4.4286 | 4.4286 | -0.006 (-0.14%) | 1,057,287 |
| 21 Mar 2005 | CNY | 4.4162 | 4.4348 | 4.3851 | 4.4348 | 4.4348 | +0.019 (+0.42%) | 475,914 |
| 18 Mar 2005 | CNY | 4.3975 | 4.441 | 4.3913 | 4.4162 | 4.4162 | +0.019 (+0.43%) | 496,533 |
| 17 Mar 2005 | CNY | 4.4348 | 4.4658 | 4.3851 | 4.3975 | 4.3975 | -0.037 (-0.84%) | 797,996 |
| 16 Mar 2005 | CNY | 4.4037 | 4.4596 | 4.3851 | 4.4348 | 4.4348 | +0.031 (+0.71%) | 2,284,751 |
| 15 Mar 2005 | CNY | 4.4534 | 4.4907 | 4.3975 | 4.4037 | 4.4037 | -0.05 (-1.12%) | 634,340 |
| 14 Mar 2005 | CNY | 4.4845 | 4.4969 | 4.4162 | 4.4534 | 4.4534 | -0.031 (-0.69%) | 653,016 |
| 11 Mar 2005 | CNY | 4.4721 | 4.528 | 4.4721 | 4.4845 | 4.4845 | -0.012 (-0.28%) | 1,340,969 |
| 10 Mar 2005 | CNY | 4.5342 | 4.5714 | 4.4969 | 4.4969 | 4.4969 | -0.031 (-0.69%) | 2,763,307 |
| 9 Mar 2005 | CNY | 4.4969 | 4.5466 | 4.4721 | 4.528 | 4.528 | +0.031 (+0.69%) | 9,718,212 |
| 8 Mar 2005 | CNY | 4.4596 | 4.5839 | 4.4099 | 4.4969 | 4.4969 | +0.037 (+0.84%) | 9,431,637 |
| 7 Mar 2005 | CNY | 4.4596 | 4.4969 | 4.4286 | 4.4596 | 4.4596 | 0.0 (0.0%) | 720,507 |
| 4 Mar 2005 | CNY | 4.5093 | 4.5342 | 4.4472 | 4.4596 | 4.4596 | -0.056 (-1.24%) | 465,451 |
| 3 Mar 2005 | CNY | 4.5217 | 4.5652 | 4.4472 | 4.5155 | 4.5155 | -0.006 (-0.14%) | 1,532,237 |
| 2 Mar 2005 | CNY | 4.4907 | 4.5839 | 4.4658 | 4.5217 | 4.5217 | +0.056 (+1.25%) | 4,397,840 |
| 1 Mar 2005 | CNY | 4.4596 | 4.5217 | 4.4596 | 4.4658 | 4.4658 | +0.012 (+0.28%) | 1,672,822 |
| 28 Feb 2005 | CNY | 4.677 | 4.677 | 4.4534 | 4.4534 | 4.4534 | -0.224 (-4.78%) | 4,784,598 |
| 25 Feb 2005 | CNY | 4.6584 | 4.7702 | 4.5217 | 4.677 | 4.677 | +0.031 (+0.67%) | 9,030,947 |
| 24 Feb 2005 | CNY | 4.6584 | 4.8137 | 4.6398 | 4.646 | 4.646 | -0.143 (-2.98%) | 5,986,475 |
| 23 Feb 2005 | CNY | 4.5217 | 4.9689 | 4.5217 | 4.7888 | 4.7888 | +0.273 (+6.05%) | 13,994,055 |
| 22 Feb 2005 | CNY | 4.5093 | 4.5217 | 4.4658 | 4.5155 | 4.5155 | -0.006 (-0.14%) | 1,375,857 |
| 21 Feb 2005 | CNY | 4.4845 | 4.5342 | 4.4658 | 4.5217 | 4.5217 | +0.037 (+0.83%) | 757,102 |
| 18 Feb 2005 | CNY | 4.4596 | 4.4907 | 4.4534 | 4.4845 | 4.4845 | +0.025 (+0.56%) | 320,390 |
