| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 3.04 | 3.05 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 2,162,494 |
| 13 Apr 2005 | CNY | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | +0.1 (+3.40%) | 3,071,780 |
| 12 Apr 2005 | CNY | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 2,535,554 |
| 11 Apr 2005 | CNY | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 2,407,297 |
| 8 Apr 2005 | CNY | 3.04 | 3.09 | 3.01 | 3.09 | 3.09 | +0.03 (+0.98%) | 3,395,101 |
| 7 Apr 2005 | CNY | 3.02 | 3.11 | 3.02 | 3.06 | 3.06 | +0.07 (+2.34%) | 8,732,921 |
| 6 Apr 2005 | CNY | 2.9 | 2.99 | 2.83 | 2.99 | 2.99 | +0.11 (+3.82%) | 3,367,769 |
| 5 Apr 2005 | CNY | 2.88 | 2.94 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 1,063,560 |
| 4 Apr 2005 | CNY | 2.94 | 2.95 | 2.85 | 2.88 | 2.88 | -0.1 (-3.36%) | 1,911,141 |
| 1 Apr 2005 | CNY | 2.88 | 3.02 | 2.81 | 2.98 | 2.98 | +0.1 (+3.47%) | 3,602,343 |
| 31 Mar 2005 | CNY | 2.88 | 2.89 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,868,962 |
| 30 Mar 2005 | CNY | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -0.08 (-2.69%) | 2,288,681 |
| 29 Mar 2005 | CNY | 3 | 3.04 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 1,346,850 |
| 28 Mar 2005 | CNY | 3.03 | 3.04 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 1,758,361 |
| 25 Mar 2005 | CNY | 3.01 | 3.08 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,765,132 |
| 24 Mar 2005 | CNY | 2.9 | 3.02 | 2.89 | 3.01 | 3.01 | +0.1 (+3.44%) | 2,189,459 |
| 23 Mar 2005 | CNY | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,915,201 |
| 22 Mar 2005 | CNY | 3.02 | 3.02 | 2.9 | 2.92 | 2.92 | -0.1 (-3.31%) | 2,041,299 |
| 21 Mar 2005 | CNY | 2.99 | 3.03 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,952,365 |
| 18 Mar 2005 | CNY | 3.1 | 3.12 | 2.98 | 2.99 | 2.99 | -0.14 (-4.47%) | 3,199,421 |
| 17 Mar 2005 | CNY | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,632,779 |
| 16 Mar 2005 | CNY | 3.15 | 3.16 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 1,680,395 |
| 15 Mar 2005 | CNY | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,854,869 |
| 14 Mar 2005 | CNY | 3.17 | 3.19 | 3.11 | 3.16 | 3.16 | -0.02 (-0.63%) | 2,689,172 |
| 11 Mar 2005 | CNY | 3.19 | 3.23 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,393,950 |
| 10 Mar 2005 | CNY | 3.32 | 3.33 | 3.18 | 3.19 | 3.19 | -0.13 (-3.92%) | 3,237,136 |
| 9 Mar 2005 | CNY | 3.34 | 3.35 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 3,252,466 |
| 8 Mar 2005 | CNY | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | +0.07 (+2.14%) | 3,423,216 |
| 7 Mar 2005 | CNY | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,501,290 |
| 4 Mar 2005 | CNY | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,419,633 |
