| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 2.9429 | 2.9429 | 2.8429 | 2.8786 | 2.8786 | -0.064 (-2.18%) | 518,740 |
| 14 Apr 2005 | CNY | 3.0571 | 3.0643 | 2.9286 | 2.9429 | 2.9429 | -0.114 (-3.74%) | 1,162,540 |
| 13 Apr 2005 | CNY | 2.9643 | 3.0714 | 2.9643 | 3.0571 | 3.0571 | +0.107 (+3.63%) | 1,022,833 |
| 12 Apr 2005 | CNY | 3.0571 | 3.0714 | 2.9286 | 2.95 | 2.95 | -0.129 (-4.18%) | 857,920 |
| 11 Apr 2005 | CNY | 3.1714 | 3.1714 | 3.0571 | 3.0786 | 3.0786 | -0.1 (-3.15%) | 1,244,614 |
| 8 Apr 2005 | CNY | 3 | 3.1929 | 2.9357 | 3.1786 | 3.1786 | +0.157 (+5.20%) | 2,025,172 |
| 7 Apr 2005 | CNY | 2.9857 | 3.1071 | 2.9643 | 3.0214 | 3.0214 | +0.036 (+1.20%) | 1,330,236 |
| 6 Apr 2005 | CNY | 2.9071 | 3 | 2.8929 | 2.9857 | 2.9857 | +0.071 (+2.45%) | 1,148,483 |
| 5 Apr 2005 | CNY | 2.9286 | 2.9643 | 2.8786 | 2.9143 | 2.9143 | -0.021 (-0.73%) | 631,145 |
| 4 Apr 2005 | CNY | 3.0286 | 3.0286 | 2.9143 | 2.9357 | 2.9357 | -0.05 (-1.67%) | 1,299,999 |
| 1 Apr 2005 | CNY | 2.8214 | 3.0429 | 2.8143 | 2.9857 | 2.9857 | +0.179 (+6.36%) | 2,066,376 |
| 31 Mar 2005 | CNY | 2.7571 | 2.8214 | 2.7429 | 2.8071 | 2.8071 | +0.057 (+2.08%) | 448,987 |
| 30 Mar 2005 | CNY | 2.7929 | 2.8429 | 2.7286 | 2.75 | 2.75 | -0.064 (-2.28%) | 842,240 |
| 29 Mar 2005 | CNY | 2.9214 | 2.9714 | 2.8 | 2.8143 | 2.8143 | -0.107 (-3.67%) | 872,306 |
| 28 Mar 2005 | CNY | 3.0714 | 3.0786 | 2.8786 | 2.9214 | 2.9214 | -0.15 (-4.88%) | 943,661 |
| 25 Mar 2005 | CNY | 3.0929 | 3.1786 | 3.0429 | 3.0714 | 3.0714 | -0.021 (-0.70%) | 904,260 |
| 24 Mar 2005 | CNY | 3.0714 | 3.1 | 3.0214 | 3.0929 | 3.0929 | +0.036 (+1.17%) | 424,459 |
| 23 Mar 2005 | CNY | 3.05 | 3.1571 | 3 | 3.0571 | 3.0571 | -0.007 (-0.23%) | 812,418 |
| 22 Mar 2005 | CNY | 3.1857 | 3.1857 | 3 | 3.0643 | 3.0643 | -0.121 (-3.81%) | 1,038,795 |
| 21 Mar 2005 | CNY | 3.1357 | 3.25 | 3.1357 | 3.1857 | 3.1857 | 0.0 (0.0%) | 390,068 |
| 18 Mar 2005 | CNY | 3.2857 | 3.3357 | 3.1357 | 3.1857 | 3.1857 | -0.1 (-3.04%) | 697,072 |
| 17 Mar 2005 | CNY | 3.3357 | 3.3714 | 3.2857 | 3.2857 | 3.2857 | -0.043 (-1.29%) | 533,540 |
| 16 Mar 2005 | CNY | 3.4357 | 3.45 | 3.2857 | 3.3286 | 3.3286 | -0.121 (-3.52%) | 1,177,215 |
| 15 Mar 2005 | CNY | 3.5357 | 3.5714 | 3.4143 | 3.45 | 3.45 | -0.136 (-3.78%) | 921,760 |
| 14 Mar 2005 | CNY | 3.5714 | 3.6143 | 3.4071 | 3.5857 | 3.5857 | +0.014 (+0.40%) | 1,633,373 |
| 11 Mar 2005 | CNY | 3.5357 | 3.6143 | 3.5071 | 3.5714 | 3.5714 | +0.036 (+1.01%) | 1,233,439 |
| 10 Mar 2005 | CNY | 3.7143 | 3.7143 | 3.5 | 3.5357 | 3.5357 | -0.157 (-4.26%) | 2,126,174 |
| 9 Mar 2005 | CNY | 3.7143 | 3.7857 | 3.6786 | 3.6929 | 3.6929 | -0.043 (-1.15%) | 2,739,058 |
| 8 Mar 2005 | CNY | 3.5786 | 3.7857 | 3.5714 | 3.7357 | 3.7357 | +0.114 (+3.16%) | 3,785,594 |
| 7 Mar 2005 | CNY | 3.5786 | 3.65 | 3.5571 | 3.6214 | 3.6214 | +0.021 (+0.59%) | 2,505,861 |
