| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 2.75 | 2.77 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 1,465,450 |
| 19 Apr 2005 | CNY | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,075,648 |
| 18 Apr 2005 | CNY | 2.75 | 2.75 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 1,294,315 |
| 15 Apr 2005 | CNY | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 2,097,185 |
| 14 Apr 2005 | CNY | 2.93 | 2.95 | 2.83 | 2.85 | 2.85 | -0.08 (-2.73%) | 3,474,012 |
| 13 Apr 2005 | CNY | 2.87 | 3.01 | 2.87 | 2.93 | 2.93 | +0.06 (+2.09%) | 2,711,191 |
| 12 Apr 2005 | CNY | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -0.08 (-2.71%) | 2,461,500 |
| 11 Apr 2005 | CNY | 2.96 | 3.03 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 3,676,742 |
| 8 Apr 2005 | CNY | 2.91 | 3 | 2.87 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,053,514 |
| 7 Apr 2005 | CNY | 2.82 | 3.08 | 2.82 | 2.96 | 2.96 | +0.16 (+5.71%) | 13,757,170 |
| 6 Apr 2005 | CNY | 2.73 | 2.8 | 2.66 | 2.8 | 2.8 | +0.07 (+2.56%) | 3,551,568 |
| 5 Apr 2005 | CNY | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 2,639,227 |
| 4 Apr 2005 | CNY | 2.88 | 2.88 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,267,600 |
| 1 Apr 2005 | CNY | 2.78 | 2.93 | 2.76 | 2.9 | 2.9 | +0.1 (+3.57%) | 2,441,119 |
| 31 Mar 2005 | CNY | 2.75 | 2.8 | 2.72 | 2.8 | 2.8 | +0.03 (+1.08%) | 1,599,059 |
| 30 Mar 2005 | CNY | 2.88 | 2.88 | 2.71 | 2.77 | 2.77 | -0.11 (-3.82%) | 2,044,659 |
| 29 Mar 2005 | CNY | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 1,595,600 |
| 28 Mar 2005 | CNY | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 4,580,936 |
| 25 Mar 2005 | CNY | 2.84 | 2.88 | 2.78 | 2.87 | 2.87 | +0.04 (+1.41%) | 2,061,372 |
| 24 Mar 2005 | CNY | 2.76 | 2.84 | 2.71 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,141,011 |
| 23 Mar 2005 | CNY | 2.99 | 2.99 | 2.69 | 2.77 | 2.77 | -0.22 (-7.36%) | 5,151,558 |
| 22 Mar 2005 | CNY | 3.1 | 3.12 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 2,465,081 |
| 21 Mar 2005 | CNY | 3.08 | 3.15 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,406,719 |
| 18 Mar 2005 | CNY | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,841,461 |
| 17 Mar 2005 | CNY | 3.31 | 3.32 | 3.11 | 3.12 | 3.12 | -0.23 (-6.87%) | 6,093,400 |
| 16 Mar 2005 | CNY | 3.29 | 3.38 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 16,384,158 |
| 15 Mar 2005 | CNY | 3.25 | 3.27 | 3.19 | 3.26 | 3.26 | -0.01 (-0.31%) | 3,871,513 |
| 14 Mar 2005 | CNY | 3.22 | 3.29 | 3.14 | 3.27 | 3.27 | +0.03 (+0.93%) | 3,005,513 |
| 11 Mar 2005 | CNY | 3.2 | 3.26 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,183,608 |
| 10 Mar 2005 | CNY | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 3,069,220 |
