| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | CNY | 3.6304 | 3.6391 | 3.5652 | 3.6174 | 3.6174 | -0.03 (-0.83%) | 2,208,529 |
| 30 Mar 2005 | CNY | 3.6435 | 3.6826 | 3.6087 | 3.6478 | 3.6478 | -0.035 (-0.94%) | 2,256,125 |
| 29 Mar 2005 | CNY | 3.687 | 3.7391 | 3.6739 | 3.6826 | 3.6826 | -0.004 (-0.12%) | 2,062,686 |
| 28 Mar 2005 | CNY | 3.7739 | 3.8044 | 3.587 | 3.687 | 3.687 | -0.117 (-3.09%) | 4,103,839 |
| 25 Mar 2005 | CNY | 3.8261 | 3.8435 | 3.7696 | 3.8044 | 3.8044 | -0.017 (-0.45%) | 2,297,019 |
| 24 Mar 2005 | CNY | 3.7652 | 3.8261 | 3.7304 | 3.8217 | 3.8217 | +0.043 (+1.15%) | 2,651,555 |
| 23 Mar 2005 | CNY | 3.7391 | 3.8696 | 3.7217 | 3.7783 | 3.7783 | +0.061 (+1.64%) | 5,741,761 |
| 22 Mar 2005 | CNY | 3.6957 | 3.7391 | 3.6565 | 3.7174 | 3.7174 | +0.048 (+1.30%) | 4,023,077 |
| 21 Mar 2005 | CNY | 3.6478 | 3.7 | 3.613 | 3.6696 | 3.6696 | +0.022 (+0.60%) | 2,344,081 |
| 18 Mar 2005 | CNY | 3.7826 | 3.7957 | 3.6087 | 3.6478 | 3.6478 | -0.152 (-4.01%) | 4,933,005 |
| 17 Mar 2005 | CNY | 3.7696 | 3.8304 | 3.7696 | 3.8 | 3.8 | +0.035 (+0.92%) | 3,261,087 |
| 16 Mar 2005 | CNY | 3.787 | 3.813 | 3.7217 | 3.7652 | 3.7652 | -0.017 (-0.46%) | 3,241,679 |
| 15 Mar 2005 | CNY | 3.9044 | 3.9044 | 3.7609 | 3.7826 | 3.7826 | -0.126 (-3.23%) | 4,017,320 |
| 14 Mar 2005 | CNY | 3.8478 | 3.9522 | 3.7174 | 3.9087 | 3.9087 | +0.048 (+1.24%) | 7,876,166 |
| 11 Mar 2005 | CNY | 3.8261 | 3.9 | 3.8261 | 3.8609 | 3.8609 | +0.022 (+0.57%) | 4,894,770 |
| 10 Mar 2005 | CNY | 4.0174 | 4.0174 | 3.8174 | 3.8391 | 3.8391 | -0.178 (-4.44%) | 9,556,851 |
| 9 Mar 2005 | CNY | 4.1087 | 4.1217 | 4.0087 | 4.0174 | 4.0174 | -0.07 (-1.70%) | 5,515,400 |
| 8 Mar 2005 | CNY | 3.987 | 4.1 | 3.987 | 4.087 | 4.087 | +0.1 (+2.51%) | 4,463,830 |
| 7 Mar 2005 | CNY | 3.9696 | 4.0087 | 3.9652 | 3.987 | 3.987 | 0.0 (0.0%) | 1,973,703 |
| 4 Mar 2005 | CNY | 4.0565 | 4.087 | 3.9435 | 3.987 | 3.987 | -0.074 (-1.82%) | 5,646,762 |
| 3 Mar 2005 | CNY | 4.0044 | 4.087 | 3.9957 | 4.0609 | 4.0609 | +0.057 (+1.41%) | 3,246,075 |
| 2 Mar 2005 | CNY | 4.0522 | 4.1522 | 4 | 4.0044 | 4.0044 | -0.035 (-0.86%) | 6,076,144 |
| 1 Mar 2005 | CNY | 4.0783 | 4.1087 | 4.0261 | 4.0391 | 4.0391 | -0.039 (-0.96%) | 3,491,947 |
| 28 Feb 2005 | CNY | 4.087 | 4.1565 | 4.0565 | 4.0783 | 4.0783 | -0.013 (-0.32%) | 5,546,438 |
| 25 Feb 2005 | CNY | 4.0696 | 4.1826 | 4.0565 | 4.0913 | 4.0913 | +0.022 (+0.53%) | 7,766,357 |
| 24 Feb 2005 | CNY | 4.0522 | 4.0913 | 4.0217 | 4.0696 | 4.0696 | -0.004 (-0.11%) | 4,747,936 |
| 23 Feb 2005 | CNY | 4.1 | 4.1522 | 4.0565 | 4.0739 | 4.0739 | -0.009 (-0.21%) | 7,989,050 |
| 22 Feb 2005 | CNY | 3.9957 | 4.1304 | 3.9652 | 4.0826 | 4.0826 | +0.096 (+2.40%) | 9,992,897 |
| 21 Feb 2005 | CNY | 3.8957 | 4.0044 | 3.8826 | 3.987 | 3.987 | +0.087 (+2.23%) | 4,133,316 |
| 18 Feb 2005 | CNY | 3.9261 | 3.9957 | 3.8913 | 3.9 | 3.9 | -0.026 (-0.66%) | 3,852,854 |
