| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 6.0414 | 6.0626 | 5.8718 | 5.9248 | 5.9248 | -0.117 (-1.93%) | 19,068,567 |
| 13 Apr 2005 | CNY | 6.0838 | 6.1474 | 5.9545 | 6.0414 | 6.0414 | +0.04 (+0.67%) | 12,205,512 |
| 12 Apr 2005 | CNY | 6.0414 | 6.0414 | 5.9248 | 6.0011 | 6.0011 | -0.04 (-0.67%) | 30,749,689 |
| 11 Apr 2005 | CNY | 6.2534 | 6.2534 | 5.9354 | 6.0414 | 6.0414 | -0.318 (-5.00%) | 53,148,745 |
| 8 Apr 2005 | CNY | 6.4802 | 6.5692 | 6.3064 | 6.3594 | 6.3594 | -0.186 (-2.85%) | 28,893,659 |
| 7 Apr 2005 | CNY | 6.8575 | 6.8893 | 6.4823 | 6.5459 | 6.5459 | -0.193 (-2.86%) | 12,929,738 |
| 6 Apr 2005 | CNY | 6.6562 | 6.7833 | 6.6328 | 6.7388 | 6.7388 | +0.108 (+1.63%) | 13,734,232 |
| 5 Apr 2005 | CNY | 6.635 | 6.7007 | 6.582 | 6.6307 | 6.6307 | +0.038 (+0.58%) | 5,084,631 |
| 4 Apr 2005 | CNY | 6.5268 | 6.7028 | 6.459 | 6.5926 | 6.5926 | -0.013 (-0.19%) | 4,705,094 |
| 1 Apr 2005 | CNY | 6.3382 | 6.6244 | 6.3361 | 6.6053 | 6.6053 | +0.263 (+4.15%) | 11,141,376 |
| 31 Mar 2005 | CNY | 6.264 | 6.3551 | 6.1686 | 6.3424 | 6.3424 | +0.057 (+0.91%) | 4,493,899 |
| 30 Mar 2005 | CNY | 6.317 | 6.3763 | 6.2534 | 6.2852 | 6.2852 | -0.038 (-0.60%) | 6,522,724 |
| 29 Mar 2005 | CNY | 6.2555 | 6.4463 | 6.2555 | 6.3233 | 6.3233 | -0.036 (-0.57%) | 9,279,841 |
| 28 Mar 2005 | CNY | 6.3615 | 6.3997 | 6.2916 | 6.3594 | 6.3594 | +0.009 (+0.13%) | 4,158,946 |
| 25 Mar 2005 | CNY | 6.1983 | 6.3594 | 6.1686 | 6.3509 | 6.3509 | +0.15 (+2.43%) | 5,244,892 |
| 24 Mar 2005 | CNY | 6.2704 | 6.2958 | 6.1495 | 6.2004 | 6.2004 | -0.125 (-1.98%) | 13,054,684 |
| 23 Mar 2005 | CNY | 6.4845 | 6.548 | 6.2958 | 6.3255 | 6.3255 | -0.172 (-2.64%) | 10,326,108 |
| 22 Mar 2005 | CNY | 6.4018 | 6.5735 | 6.3382 | 6.4972 | 6.4972 | +0.057 (+0.89%) | 9,873,248 |
| 21 Mar 2005 | CNY | 6.406 | 6.4548 | 6.1474 | 6.4399 | 6.4399 | -0.034 (-0.53%) | 7,777,742 |
| 18 Mar 2005 | CNY | 6.5841 | 6.6562 | 6.4654 | 6.4739 | 6.4739 | -0.15 (-2.27%) | 8,477,843 |
| 17 Mar 2005 | CNY | 6.7812 | 6.7812 | 6.5629 | 6.6244 | 6.6244 | -0.15 (-2.22%) | 8,838,699 |
| 16 Mar 2005 | CNY | 6.6731 | 6.8045 | 6.5502 | 6.7749 | 6.7749 | -0.036 (-0.53%) | 17,541,126 |
| 15 Mar 2005 | CNY | 6.8618 | 6.8872 | 6.7706 | 6.8109 | 6.8109 | -0.051 (-0.74%) | 17,255,735 |
| 14 Mar 2005 | CNY | 6.7727 | 7.0144 | 6.7049 | 6.8618 | 6.8618 | +0.076 (+1.12%) | 20,279,189 |
| 11 Mar 2005 | CNY | 6.5459 | 6.7961 | 6.4611 | 6.7855 | 6.7855 | +0.172 (+2.60%) | 16,263,652 |
| 10 Mar 2005 | CNY | 6.7198 | 6.7939 | 6.5035 | 6.6138 | 6.6138 | -0.104 (-1.55%) | 9,007,248 |
| 9 Mar 2005 | CNY | 6.6265 | 6.7833 | 6.6265 | 6.7176 | 6.7176 | +0.095 (+1.44%) | 6,485,281 |
| 8 Mar 2005 | CNY | 6.6943 | 6.6943 | 6.4654 | 6.6222 | 6.6222 | +0.159 (+2.46%) | 10,618,660 |
| 7 Mar 2005 | CNY | 6.3763 | 6.5205 | 6.3594 | 6.4633 | 6.4633 | +0.091 (+1.43%) | 11,655,355 |
| 4 Mar 2005 | CNY | 6.4442 | 6.4972 | 6.3488 | 6.3721 | 6.3721 | -0.049 (-0.76%) | 8,352,001 |
