| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | CNY | 2.1122 | 2.2811 | 2.0953 | 2.222 | 2.222 | +0.127 (+6.05%) | 11,805,419 |
| 5 Apr 2005 | CNY | 2.0699 | 2.0995 | 2.0319 | 2.0953 | 2.0953 | +0.034 (+1.64%) | 2,407,206 |
| 4 Apr 2005 | CNY | 2.1037 | 2.1248 | 2.0488 | 2.0615 | 2.0615 | -0.063 (-2.98%) | 4,659,627 |
| 1 Apr 2005 | CNY | 2.0192 | 2.1544 | 1.9854 | 2.1248 | 2.1248 | +0.11 (+5.45%) | 5,108,264 |
| 31 Mar 2005 | CNY | 1.9643 | 2.0361 | 1.9347 | 2.015 | 2.015 | +0.038 (+1.92%) | 2,896,058 |
| 30 Mar 2005 | CNY | 2.1164 | 2.1291 | 1.9643 | 1.977 | 1.977 | -0.165 (-7.69%) | 7,709,261 |
| 29 Mar 2005 | CNY | 2.2093 | 2.2093 | 2.1333 | 2.1417 | 2.1417 | -0.068 (-3.06%) | 5,954,557 |
| 28 Mar 2005 | CNY | 2.1966 | 2.2304 | 2.1713 | 2.2093 | 2.2093 | +0.013 (+0.58%) | 5,957,540 |
| 25 Mar 2005 | CNY | 2.2093 | 2.2431 | 2.1755 | 2.1966 | 2.1966 | -0.021 (-0.96%) | 6,789,316 |
| 24 Mar 2005 | CNY | 2.1417 | 2.2304 | 2.1375 | 2.2178 | 2.2178 | +0.063 (+2.94%) | 9,120,316 |
| 23 Mar 2005 | CNY | 2.091 | 2.2304 | 2.0741 | 2.1544 | 2.1544 | +0.051 (+2.41%) | 8,894,857 |
| 22 Mar 2005 | CNY | 2.1713 | 2.1713 | 2.0615 | 2.1037 | 2.1037 | -0.068 (-3.11%) | 5,971,191 |
| 21 Mar 2005 | CNY | 2.1333 | 2.1755 | 2.0995 | 2.1713 | 2.1713 | +0.03 (+1.38%) | 7,688,562 |
| 18 Mar 2005 | CNY | 2.0446 | 2.1544 | 2.0446 | 2.1417 | 2.1417 | +0.093 (+4.53%) | 11,631,258 |
| 17 Mar 2005 | CNY | 2.091 | 2.0953 | 2.0277 | 2.0488 | 2.0488 | -0.042 (-2.02%) | 3,370,457 |
| 16 Mar 2005 | CNY | 2.0995 | 2.1206 | 2.0446 | 2.091 | 2.091 | -0.017 (-0.80%) | 6,463,402 |
| 15 Mar 2005 | CNY | 2.0108 | 2.1628 | 1.9685 | 2.1079 | 2.1079 | +0.101 (+5.05%) | 14,573,563 |
| 14 Mar 2005 | CNY | 1.9474 | 2.0108 | 1.8925 | 2.0066 | 2.0066 | +0.051 (+2.59%) | 2,876,663 |
| 11 Mar 2005 | CNY | 1.9305 | 1.9728 | 1.9305 | 1.9559 | 1.9559 | +0.013 (+0.65%) | 1,558,317 |
| 10 Mar 2005 | CNY | 2.0361 | 2.0361 | 1.9432 | 1.9432 | 1.9432 | -0.089 (-4.37%) | 1,877,460 |
| 9 Mar 2005 | CNY | 2.0234 | 2.0488 | 2.0192 | 2.0319 | 2.0319 | 0.0 (0.0%) | 3,316,517 |
| 8 Mar 2005 | CNY | 1.9685 | 2.0403 | 1.9685 | 2.0319 | 2.0319 | +0.068 (+3.44%) | 4,423,319 |
| 7 Mar 2005 | CNY | 1.9516 | 1.9685 | 1.9136 | 1.9643 | 1.9643 | +0.042 (+2.20%) | 1,310,742 |
| 4 Mar 2005 | CNY | 1.9643 | 1.9643 | 1.9136 | 1.9221 | 1.9221 | -0.034 (-1.73%) | 1,372,769 |
| 3 Mar 2005 | CNY | 1.939 | 1.9643 | 1.9221 | 1.9559 | 1.9559 | +0.017 (+0.87%) | 1,041,349 |
| 2 Mar 2005 | CNY | 1.9685 | 1.9981 | 1.939 | 1.939 | 1.939 | -0.029 (-1.50%) | 1,801,242 |
| 28 Feb 2005 | CNY | 1.9939 | 1.9981 | 1.9643 | 1.9685 | 1.9685 | -0.034 (-1.69%) | 1,588,587 |
| 25 Feb 2005 | CNY | 2.0192 | 2.053 | 1.9939 | 2.0023 | 2.0023 | -0.038 (-1.86%) | 3,331,161 |
| 24 Feb 2005 | CNY | 1.977 | 2.0488 | 1.9728 | 2.0403 | 2.0403 | +0.042 (+2.11%) | 2,883,755 |
| 23 Feb 2005 | CNY | 2.0023 | 2.0108 | 1.9559 | 1.9981 | 1.9981 | -0.004 (-0.21%) | 2,952,614 |
