| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | CNY | 2.855 | 2.895 | 2.845 | 2.87 | 2.87 | +0.015 (+0.53%) | 148,202 |
| 18 Apr 2005 | CNY | 2.8 | 2.97 | 2.8 | 2.855 | 2.855 | -0.135 (-4.52%) | 317,856 |
| 14 Apr 2005 | CNY | 3.055 | 3.075 | 2.985 | 2.99 | 2.99 | -0.06 (-1.97%) | 327,000 |
| 13 Apr 2005 | CNY | 3.005 | 3.09 | 3.005 | 3.05 | 3.05 | +0.045 (+1.50%) | 393,600 |
| 12 Apr 2005 | CNY | 3.105 | 3.105 | 3 | 3.005 | 3.005 | -0.095 (-3.06%) | 483,800 |
| 11 Apr 2005 | CNY | 3.09 | 3.155 | 3.09 | 3.1 | 3.1 | -0.045 (-1.43%) | 342,562 |
| 8 Apr 2005 | CNY | 3.05 | 3.175 | 3.05 | 3.145 | 3.145 | -0.02 (-0.63%) | 441,942 |
| 7 Apr 2005 | CNY | 3.195 | 3.205 | 3.115 | 3.165 | 3.165 | +0.02 (+0.64%) | 961,942 |
| 6 Apr 2005 | CNY | 3.125 | 3.16 | 3.045 | 3.145 | 3.145 | 0.0 (0.0%) | 782,406 |
| 5 Apr 2005 | CNY | 3.25 | 3.295 | 3.08 | 3.145 | 3.145 | +0.15 (+5.01%) | 1,870,322 |
| 4 Apr 2005 | CNY | 2.94 | 3.055 | 2.9 | 2.995 | 2.995 | -0.045 (-1.48%) | 215,556 |
| 1 Apr 2005 | CNY | 2.905 | 3.075 | 2.905 | 3.04 | 3.04 | +0.095 (+3.23%) | 264,862 |
| 31 Mar 2005 | CNY | 2.75 | 2.98 | 2.75 | 2.945 | 2.945 | +0.05 (+1.73%) | 182,584 |
| 30 Mar 2005 | CNY | 3.01 | 3.01 | 2.89 | 2.895 | 2.895 | -0.125 (-4.14%) | 314,432 |
| 29 Mar 2005 | CNY | 3.04 | 3.08 | 3.015 | 3.02 | 3.02 | -0.04 (-1.31%) | 532,600 |
| 28 Mar 2005 | CNY | 2.99 | 3.065 | 2.95 | 3.06 | 3.06 | +0.02 (+0.66%) | 543,474 |
| 25 Mar 2005 | CNY | 2.86 | 3.06 | 2.85 | 3.04 | 3.04 | +0.19 (+6.67%) | 874,304 |
| 24 Mar 2005 | CNY | 2.84 | 2.935 | 2.84 | 2.85 | 2.85 | +0.05 (+1.79%) | 286,700 |
| 23 Mar 2005 | CNY | 2.88 | 2.885 | 2.795 | 2.8 | 2.8 | -0.005 (-0.18%) | 328,006 |
| 22 Mar 2005 | CNY | 2.93 | 2.93 | 2.79 | 2.805 | 2.805 | -0.07 (-2.43%) | 225,556 |
| 21 Mar 2005 | CNY | 2.91 | 2.91 | 2.85 | 2.875 | 2.875 | -0.045 (-1.54%) | 191,856 |
| 18 Mar 2005 | CNY | 3.02 | 3.095 | 2.915 | 2.92 | 2.92 | -0.13 (-4.26%) | 340,800 |
| 17 Mar 2005 | CNY | 3.035 | 3.2 | 3.015 | 3.05 | 3.05 | +0.02 (+0.66%) | 171,496 |
| 16 Mar 2005 | CNY | 3 | 3.075 | 3 | 3.03 | 3.03 | +0.015 (+0.50%) | 175,702 |
| 15 Mar 2005 | CNY | 3.125 | 3.125 | 3 | 3.015 | 3.015 | -0.085 (-2.74%) | 421,400 |
| 14 Mar 2005 | CNY | 3.2 | 3.2 | 3.04 | 3.1 | 3.1 | -0.12 (-3.73%) | 712,758 |
| 11 Mar 2005 | CNY | 3.175 | 3.235 | 3.175 | 3.22 | 3.22 | +0.03 (+0.94%) | 217,696 |
| 10 Mar 2005 | CNY | 3.24 | 3.25 | 3.185 | 3.19 | 3.19 | -0.07 (-2.15%) | 273,732 |
| 9 Mar 2005 | CNY | 3.3 | 3.315 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 351,346 |
| 8 Mar 2005 | CNY | 3.25 | 3.295 | 3.19 | 3.29 | 3.29 | +0.065 (+2.02%) | 540,798 |
