| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | CNY | 4.1231 | 4.2308 | 4.0769 | 4.1 | 4.1 | -0.015 (-0.37%) | 833,051 |
| 28 Mar 2005 | CNY | 4.1692 | 4.1692 | 4.0308 | 4.1154 | 4.1154 | -0.085 (-2.01%) | 1,567,142 |
| 25 Mar 2005 | CNY | 4.2923 | 4.3077 | 4.1539 | 4.2 | 4.2 | -0.092 (-2.15%) | 1,310,426 |
| 24 Mar 2005 | CNY | 4.1615 | 4.3539 | 4.0769 | 4.2923 | 4.2923 | +0.1 (+2.39%) | 2,293,158 |
| 23 Mar 2005 | CNY | 4.0769 | 4.3077 | 4.0077 | 4.1923 | 4.1923 | +0.108 (+2.64%) | 2,461,590 |
| 22 Mar 2005 | CNY | 4.4 | 4.4539 | 3.9692 | 4.0846 | 4.0846 | -0.315 (-7.17%) | 3,519,469 |
| 21 Mar 2005 | CNY | 4.4462 | 4.5385 | 4.3846 | 4.4 | 4.4 | -0.046 (-1.04%) | 1,399,741 |
| 18 Mar 2005 | CNY | 4.7462 | 4.8154 | 4.4308 | 4.4462 | 4.4462 | -0.3 (-6.32%) | 4,430,881 |
| 17 Mar 2005 | CNY | 4.6769 | 4.8 | 4.6692 | 4.7462 | 4.7462 | +0.069 (+1.48%) | 3,507,497 |
| 16 Mar 2005 | CNY | 4.7308 | 4.8769 | 4.6615 | 4.6769 | 4.6769 | -0.038 (-0.82%) | 5,395,555 |
| 15 Mar 2005 | CNY | 4.7462 | 4.7769 | 4.6539 | 4.7154 | 4.7154 | -0.023 (-0.49%) | 3,418,521 |
| 14 Mar 2005 | CNY | 4.6923 | 4.7615 | 4.5539 | 4.7385 | 4.7385 | +0.077 (+1.65%) | 2,881,529 |
| 11 Mar 2005 | CNY | 4.5077 | 4.6923 | 4.4692 | 4.6615 | 4.6615 | +0.169 (+3.77%) | 3,016,447 |
| 10 Mar 2005 | CNY | 4.7308 | 4.7692 | 4.4769 | 4.4923 | 4.4923 | -0.208 (-4.42%) | 3,303,807 |
| 9 Mar 2005 | CNY | 4.6385 | 4.7692 | 4.6077 | 4.7 | 4.7 | +0.108 (+2.35%) | 5,133,479 |
| 8 Mar 2005 | CNY | 4.5077 | 4.5923 | 4.4615 | 4.5923 | 4.5923 | +0.115 (+2.58%) | 1,548,758 |
| 7 Mar 2005 | CNY | 4.5077 | 4.5385 | 4.4154 | 4.4769 | 4.4769 | -0.031 (-0.68%) | 1,261,769 |
| 4 Mar 2005 | CNY | 4.6385 | 4.6462 | 4.4846 | 4.5077 | 4.5077 | -0.1 (-2.17%) | 1,398,098 |
| 3 Mar 2005 | CNY | 4.4769 | 4.6077 | 4.4769 | 4.6077 | 4.6077 | +0.139 (+3.10%) | 3,160,193 |
| 2 Mar 2005 | CNY | 4.4615 | 4.5 | 4.3846 | 4.4692 | 4.4692 | 0.0 (0.0%) | 1,438,309 |
| 1 Mar 2005 | CNY | 4.5462 | 4.6154 | 4.4385 | 4.4692 | 4.4692 | -0.092 (-2.02%) | 1,950,010 |
| 28 Feb 2005 | CNY | 4.5615 | 4.6385 | 4.5077 | 4.5615 | 4.5615 | +0.023 (+0.51%) | 2,335,088 |
| 25 Feb 2005 | CNY | 4.4615 | 4.6539 | 4.4615 | 4.5385 | 4.5385 | +0.023 (+0.51%) | 4,782,638 |
| 24 Feb 2005 | CNY | 4.4231 | 4.5385 | 4.3769 | 4.5154 | 4.5154 | +0.061 (+1.38%) | 2,451,134 |
| 23 Feb 2005 | CNY | 4.4154 | 4.5 | 4.3231 | 4.4539 | 4.4539 | +0.038 (+0.87%) | 2,873,171 |
| 22 Feb 2005 | CNY | 4.3231 | 4.4308 | 4.2769 | 4.4154 | 4.4154 | +0.108 (+2.50%) | 2,544,253 |
| 21 Feb 2005 | CNY | 4.2692 | 4.3154 | 4.2154 | 4.3077 | 4.3077 | +0.054 (+1.26%) | 1,051,156 |
| 18 Feb 2005 | CNY | 4.2462 | 4.3308 | 4.2308 | 4.2539 | 4.2539 | 0.0 (0.0%) | 1,838,799 |
| 17 Feb 2005 | CNY | 4.1231 | 4.2615 | 4.0462 | 4.2539 | 4.2539 | +0.115 (+2.79%) | 1,136,077 |
| 16 Feb 2005 | CNY | 4.2308 | 4.2385 | 4.1231 | 4.1385 | 4.1385 | -0.008 (-0.19%) | 1,108,315 |
