| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 5.17 | 5.59 | 5.15 | 5.46 | 5.46 | +0.38 (+7.48%) | 4,724,351 |
| 2 Mar 2005 | CNY | 5.23 | 5.28 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 670,116 |
| 1 Mar 2005 | CNY | 5.3 | 5.32 | 5.15 | 5.2 | 5.2 | -0.07 (-1.33%) | 650,145 |
| 28 Feb 2005 | CNY | 5.3 | 5.33 | 5.21 | 5.27 | 5.27 | -0.05 (-0.94%) | 584,673 |
| 25 Feb 2005 | CNY | 5.35 | 5.42 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 926,458 |
| 24 Feb 2005 | CNY | 5.28 | 5.48 | 5.22 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,123,770 |
| 23 Feb 2005 | CNY | 5.3 | 5.35 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 1,155,690 |
| 22 Feb 2005 | CNY | 5.12 | 5.3 | 5.1 | 5.25 | 5.25 | +0.09 (+1.74%) | 969,808 |
| 21 Feb 2005 | CNY | 5.1 | 5.17 | 5.06 | 5.16 | 5.16 | +0.07 (+1.38%) | 429,059 |
| 18 Feb 2005 | CNY | 5.23 | 5.23 | 5.09 | 5.09 | 5.09 | -0.14 (-2.68%) | 505,157 |
| 17 Feb 2005 | CNY | 5.03 | 5.25 | 4.96 | 5.23 | 5.23 | +0.16 (+3.16%) | 771,310 |
| 16 Feb 2005 | CNY | 5.1 | 5.19 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 504,218 |
| 4 Feb 2005 | CNY | 4.95 | 5.1 | 4.92 | 5.09 | 5.09 | +0.14 (+2.83%) | 566,994 |
| 3 Feb 2005 | CNY | 5.08 | 5.17 | 4.92 | 4.95 | 4.95 | -0.17 (-3.32%) | 845,420 |
| 2 Feb 2005 | CNY | 4.8 | 5.14 | 4.7 | 5.12 | 5.12 | +0.36 (+7.56%) | 1,131,031 |
| 1 Feb 2005 | CNY | 4.79 | 4.93 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 437,818 |
| 31 Jan 2005 | CNY | 5 | 5 | 4.73 | 4.76 | 4.76 | -0.32 (-6.30%) | 803,981 |
| 28 Jan 2005 | CNY | 5.09 | 5.15 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 570,790 |
| 27 Jan 2005 | CNY | 5.24 | 5.26 | 5.08 | 5.09 | 5.09 | -0.17 (-3.23%) | 1,029,297 |
| 26 Jan 2005 | CNY | 5.4 | 5.43 | 5.25 | 5.26 | 5.26 | -0.15 (-2.77%) | 760,920 |
| 25 Jan 2005 | CNY | 5.5 | 5.5 | 5.31 | 5.41 | 5.41 | -0.12 (-2.17%) | 1,229,026 |
| 24 Jan 2005 | CNY | 5.54 | 5.7 | 5.42 | 5.53 | 5.53 | +0.17 (+3.17%) | 2,053,729 |
| 21 Jan 2005 | CNY | 5.41 | 5.56 | 5.15 | 5.36 | 5.36 | -0.09 (-1.65%) | 1,976,544 |
| 20 Jan 2005 | CNY | 5.25 | 5.64 | 5.21 | 5.45 | 5.45 | +0.17 (+3.22%) | 2,952,308 |
| 19 Jan 2005 | CNY | 5.3 | 5.37 | 5.24 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,324,287 |
| 18 Jan 2005 | CNY | 5.14 | 5.4 | 5.1 | 5.39 | 5.39 | +0.24 (+4.66%) | 2,018,018 |
| 17 Jan 2005 | CNY | 4.95 | 5.21 | 4.95 | 5.15 | 5.15 | +0.07 (+1.38%) | 1,179,316 |
| 14 Jan 2005 | CNY | 5.22 | 5.3 | 5.06 | 5.08 | 5.08 | -0.21 (-3.97%) | 1,386,450 |
| 13 Jan 2005 | CNY | 5.18 | 5.44 | 5.13 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,546,173 |
| 12 Jan 2005 | CNY | 5.21 | 5.32 | 5.09 | 5.25 | 5.25 | -0.01 (-0.19%) | 1,463,665 |
