| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | CNY | 2.1 | 2.1429 | 1.9357 | 2.1429 | 2.1429 | +0.029 (+1.35%) | 1,593,999 |
| 22 Apr 2005 | CNY | 2.0857 | 2.1571 | 2.0786 | 2.1143 | 2.1143 | -0.007 (-0.33%) | 619,621 |
| 21 Apr 2005 | CNY | 2.2786 | 2.2786 | 2.05 | 2.1214 | 2.1214 | -0.157 (-6.90%) | 4,693,682 |
| 20 Apr 2005 | CNY | 2.3357 | 2.3357 | 2.2786 | 2.2786 | 2.2786 | -0.057 (-2.44%) | 3,721,106 |
| 19 Apr 2005 | CNY | 2.3 | 2.35 | 2.2857 | 2.3357 | 2.3357 | +0.036 (+1.55%) | 3,336,867 |
| 18 Apr 2005 | CNY | 2.3714 | 2.3714 | 2.2643 | 2.3 | 2.3 | -0.086 (-3.59%) | 4,092,887 |
| 15 Apr 2005 | CNY | 2.4643 | 2.4643 | 2.3714 | 2.3857 | 2.3857 | -0.086 (-3.47%) | 7,680,240 |
| 14 Apr 2005 | CNY | 2.4143 | 2.4857 | 2.4 | 2.4714 | 2.4714 | +0.043 (+1.76%) | 12,239,763 |
| 13 Apr 2005 | CNY | 2.2929 | 2.4429 | 2.2929 | 2.4286 | 2.4286 | +0.136 (+5.92%) | 5,636,596 |
| 12 Apr 2005 | CNY | 2.3571 | 2.3571 | 2.2857 | 2.2929 | 2.2929 | -0.071 (-3.02%) | 622,440 |
| 11 Apr 2005 | CNY | 2.3714 | 2.3786 | 2.3214 | 2.3643 | 2.3643 | -0.007 (-0.30%) | 1,174,857 |
| 8 Apr 2005 | CNY | 2.3286 | 2.3714 | 2.2929 | 2.3714 | 2.3714 | +0.029 (+1.22%) | 864,802 |
| 7 Apr 2005 | CNY | 2.3143 | 2.3714 | 2.2929 | 2.3429 | 2.3429 | +0.021 (+0.93%) | 1,716,876 |
| 6 Apr 2005 | CNY | 2.3357 | 2.3714 | 2.25 | 2.3214 | 2.3214 | -0.043 (-1.81%) | 1,152,415 |
| 5 Apr 2005 | CNY | 2.4429 | 2.4429 | 2.3143 | 2.3643 | 2.3643 | -0.079 (-3.22%) | 1,611,806 |
| 4 Apr 2005 | CNY | 2.5286 | 2.5286 | 2.4143 | 2.4429 | 2.4429 | -0.086 (-3.39%) | 4,262,542 |
| 1 Apr 2005 | CNY | 2.3929 | 2.5786 | 2.35 | 2.5286 | 2.5286 | +0.121 (+5.05%) | 1,950,079 |
| 31 Mar 2005 | CNY | 2.3714 | 2.4071 | 2.3214 | 2.4071 | 2.4071 | -0.007 (-0.30%) | 486,179 |
| 30 Mar 2005 | CNY | 2.4857 | 2.4857 | 2.3571 | 2.4143 | 2.4143 | -0.071 (-2.87%) | 550,839 |
| 29 Mar 2005 | CNY | 2.5357 | 2.5571 | 2.4714 | 2.4857 | 2.4857 | -0.05 (-1.97%) | 534,282 |
| 28 Mar 2005 | CNY | 2.5143 | 2.55 | 2.5071 | 2.5357 | 2.5357 | +0.021 (+0.85%) | 388,157 |
| 25 Mar 2005 | CNY | 2.5429 | 2.5571 | 2.4929 | 2.5143 | 2.5143 | -0.043 (-1.67%) | 562,947 |
| 24 Mar 2005 | CNY | 2.5786 | 2.5857 | 2.4857 | 2.5571 | 2.5571 | -0.029 (-1.11%) | 443,599 |
| 23 Mar 2005 | CNY | 2.6357 | 2.6357 | 2.5643 | 2.5857 | 2.5857 | -0.057 (-2.16%) | 1,051,233 |
| 22 Mar 2005 | CNY | 2.7429 | 2.7571 | 2.6286 | 2.6429 | 2.6429 | -0.1 (-3.65%) | 1,190,966 |
| 21 Mar 2005 | CNY | 2.7071 | 2.75 | 2.6786 | 2.7429 | 2.7429 | +0.036 (+1.32%) | 702,185 |
| 18 Mar 2005 | CNY | 2.6786 | 2.7214 | 2.6714 | 2.7071 | 2.7071 | +0.036 (+1.34%) | 787,976 |
| 17 Mar 2005 | CNY | 2.6643 | 2.7 | 2.65 | 2.6714 | 2.6714 | 0.0 (0.0%) | 779,371 |
| 16 Mar 2005 | CNY | 2.6571 | 2.6714 | 2.6071 | 2.6714 | 2.6714 | +0.014 (+0.54%) | 877,317 |
| 15 Mar 2005 | CNY | 2.6286 | 2.6857 | 2.6214 | 2.6571 | 2.6571 | +0.029 (+1.08%) | 501,597 |
