| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | CNY | 2.4222 | 2.4667 | 2.3222 | 2.4 | 2.4 | -0.022 (-0.92%) | 3,436,365 |
| 5 Apr 2005 | CNY | 2.4889 | 2.5222 | 2.4111 | 2.4222 | 2.4222 | -0.067 (-2.68%) | 2,186,901 |
| 4 Apr 2005 | CNY | 2.5333 | 2.5556 | 2.4833 | 2.4889 | 2.4889 | -0.1 (-3.86%) | 2,030,527 |
| 1 Apr 2005 | CNY | 2.5111 | 2.6611 | 2.4389 | 2.5889 | 2.5889 | +0.067 (+2.64%) | 4,268,005 |
| 31 Mar 2005 | CNY | 2.4722 | 2.5333 | 2.4056 | 2.5222 | 2.5222 | +0.022 (+0.89%) | 2,436,816 |
| 30 Mar 2005 | CNY | 2.4611 | 2.5778 | 2.4444 | 2.5 | 2.5 | +0.044 (+1.81%) | 5,487,006 |
| 29 Mar 2005 | CNY | 2.5333 | 2.5333 | 2.4444 | 2.4556 | 2.4556 | -0.089 (-3.49%) | 3,614,378 |
| 28 Mar 2005 | CNY | 2.5667 | 2.6056 | 2.4944 | 2.5444 | 2.5444 | +0.083 (+3.38%) | 9,242,254 |
| 25 Mar 2005 | CNY | 2.4944 | 2.5389 | 2.4556 | 2.4611 | 2.4611 | -0.033 (-1.33%) | 3,212,064 |
| 24 Mar 2005 | CNY | 2.4111 | 2.5 | 2.3889 | 2.4944 | 2.4944 | +0.083 (+3.45%) | 2,091,987 |
| 23 Mar 2005 | CNY | 2.4056 | 2.4611 | 2.3611 | 2.4111 | 2.4111 | 0.0 (0.0%) | 2,588,320 |
| 22 Mar 2005 | CNY | 2.5111 | 2.5222 | 2.3889 | 2.4111 | 2.4111 | -0.1 (-3.98%) | 3,263,515 |
| 21 Mar 2005 | CNY | 2.5444 | 2.5444 | 2.4444 | 2.5111 | 2.5111 | -0.067 (-2.59%) | 4,089,326 |
| 18 Mar 2005 | CNY | 2.8333 | 2.8611 | 2.5778 | 2.5778 | 2.5778 | -0.289 (-10.08%) | 6,673,698 |
| 17 Mar 2005 | CNY | 2.9278 | 2.9278 | 2.8611 | 2.8667 | 2.8667 | -0.061 (-2.09%) | 1,771,074 |
| 16 Mar 2005 | CNY | 2.8889 | 2.9444 | 2.8611 | 2.9278 | 2.9278 | +0.039 (+1.35%) | 1,414,080 |
| 15 Mar 2005 | CNY | 2.9778 | 3 | 2.8778 | 2.8889 | 2.8889 | -0.067 (-2.26%) | 2,398,667 |
| 14 Mar 2005 | CNY | 3.0278 | 3.0278 | 2.9278 | 2.9556 | 2.9556 | -0.089 (-2.92%) | 2,503,852 |
| 11 Mar 2005 | CNY | 3 | 3.0667 | 2.9889 | 3.0444 | 3.0444 | +0.022 (+0.73%) | 1,865,592 |
| 10 Mar 2005 | CNY | 3.1222 | 3.1389 | 3.0167 | 3.0222 | 3.0222 | -0.1 (-3.20%) | 2,390,135 |
| 9 Mar 2005 | CNY | 3.0889 | 3.1333 | 3.0667 | 3.1222 | 3.1222 | +0.039 (+1.26%) | 2,398,617 |
| 8 Mar 2005 | CNY | 3.0111 | 3.0833 | 3.0111 | 3.0833 | 3.0833 | +0.072 (+2.40%) | 2,233,391 |
| 7 Mar 2005 | CNY | 3.0444 | 3.05 | 2.9944 | 3.0111 | 3.0111 | -0.006 (-0.19%) | 1,264,883 |
| 4 Mar 2005 | CNY | 3.0833 | 3.0833 | 3 | 3.0167 | 3.0167 | -0.067 (-2.16%) | 1,762,369 |
| 3 Mar 2005 | CNY | 3.0722 | 3.0944 | 3.0333 | 3.0833 | 3.0833 | +0.011 (+0.36%) | 1,517,986 |
| 2 Mar 2005 | CNY | 3.1556 | 3.2111 | 3.0611 | 3.0722 | 3.0722 | -0.106 (-3.32%) | 1,761,496 |
| 1 Mar 2005 | CNY | 3.1444 | 3.2611 | 3.1444 | 3.1778 | 3.1778 | +0.061 (+1.96%) | 3,128,677 |
| 28 Feb 2005 | CNY | 3.1444 | 3.1556 | 3.0944 | 3.1167 | 3.1167 | -0.011 (-0.35%) | 1,824,064 |
| 25 Feb 2005 | CNY | 3.1667 | 3.2 | 3.1111 | 3.1278 | 3.1278 | -0.039 (-1.23%) | 3,350,385 |
| 24 Feb 2005 | CNY | 3.1611 | 3.2167 | 3.1222 | 3.1667 | 3.1667 | 0.0 (0.0%) | 2,649,952 |
