| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | CNY | 3.4091 | 3.5606 | 3.3788 | 3.5455 | 3.5455 | +0.091 (+2.63%) | 1,330,129 |
| 7 Apr 2005 | CNY | 3.4091 | 3.553 | 3.3485 | 3.4546 | 3.4546 | +0.068 (+2.01%) | 1,478,679 |
| 6 Apr 2005 | CNY | 3.3333 | 3.4318 | 3.2424 | 3.3864 | 3.3864 | +0.015 (+0.45%) | 1,171,892 |
| 5 Apr 2005 | CNY | 3.4924 | 3.4924 | 3.3409 | 3.3712 | 3.3712 | -0.121 (-3.47%) | 822,082 |
| 4 Apr 2005 | CNY | 3.5303 | 3.5985 | 3.4167 | 3.4924 | 3.4924 | -0.045 (-1.29%) | 1,791,506 |
| 1 Apr 2005 | CNY | 3.4015 | 3.5909 | 3.2197 | 3.5379 | 3.5379 | +0.106 (+3.09%) | 2,219,191 |
| 31 Mar 2005 | CNY | 3.4015 | 3.447 | 3.3409 | 3.4318 | 3.4318 | +0.023 (+0.67%) | 911,733 |
| 30 Mar 2005 | CNY | 3.5606 | 3.5985 | 3.3864 | 3.4091 | 3.4091 | -0.212 (-5.86%) | 1,421,816 |
| 29 Mar 2005 | CNY | 3.5682 | 3.6742 | 3.5303 | 3.6212 | 3.6212 | +0.023 (+0.63%) | 1,234,247 |
| 28 Mar 2005 | CNY | 3.9091 | 3.9091 | 3.553 | 3.5985 | 3.5985 | -0.348 (-8.83%) | 1,964,574 |
| 25 Mar 2005 | CNY | 4.0303 | 4.0303 | 3.9242 | 3.947 | 3.947 | -0.053 (-1.33%) | 710,796 |
| 24 Mar 2005 | CNY | 3.9242 | 4.0076 | 3.8485 | 4 | 4 | +0.076 (+1.93%) | 780,876 |
| 23 Mar 2005 | CNY | 3.8939 | 4.0303 | 3.8561 | 3.9242 | 3.9242 | +0.03 (+0.78%) | 895,032 |
| 22 Mar 2005 | CNY | 3.9318 | 4.0152 | 3.8409 | 3.8939 | 3.8939 | -0.068 (-1.72%) | 1,113,627 |
| 21 Mar 2005 | CNY | 4.3258 | 4.4621 | 3.9394 | 3.9621 | 3.9621 | -0.409 (-9.36%) | 2,055,101 |
| 18 Mar 2005 | CNY | 4.4849 | 4.5076 | 4.2576 | 4.3712 | 4.3712 | -0.129 (-2.86%) | 1,798,930 |
| 17 Mar 2005 | CNY | 4.2879 | 4.5076 | 4.25 | 4.5 | 4.5 | +0.174 (+4.03%) | 2,080,213 |
| 16 Mar 2005 | CNY | 4.4394 | 4.4394 | 4.2424 | 4.3258 | 4.3258 | -0.068 (-1.55%) | 1,353,071 |
| 15 Mar 2005 | CNY | 4.5227 | 4.6061 | 4.3864 | 4.3939 | 4.3939 | -0.083 (-1.86%) | 5,285,908 |
| 14 Mar 2005 | CNY | 4.3712 | 4.4924 | 4.2349 | 4.4773 | 4.4773 | +0.106 (+2.43%) | 2,385,766 |
| 11 Mar 2005 | CNY | 4.2197 | 4.4167 | 4.1818 | 4.3712 | 4.3712 | +0.159 (+3.78%) | 1,365,612 |
| 10 Mar 2005 | CNY | 4.3182 | 4.3864 | 4.1818 | 4.2121 | 4.2121 | -0.099 (-2.29%) | 897,865 |
| 9 Mar 2005 | CNY | 4.3864 | 4.4167 | 4.2879 | 4.3106 | 4.3106 | -0.061 (-1.39%) | 850,410 |
| 8 Mar 2005 | CNY | 4.3106 | 4.3864 | 4.2879 | 4.3712 | 4.3712 | +0.061 (+1.41%) | 735,872 |
| 7 Mar 2005 | CNY | 4.2424 | 4.3182 | 4.2046 | 4.3106 | 4.3106 | +0.083 (+1.97%) | 410,327 |
| 4 Mar 2005 | CNY | 4.25 | 4.2803 | 4.2121 | 4.2273 | 4.2273 | -0.023 (-0.53%) | 445,104 |
| 3 Mar 2005 | CNY | 4.2121 | 4.2879 | 4.1591 | 4.25 | 4.25 | 0.0 (0.0%) | 920,152 |
| 2 Mar 2005 | CNY | 4.3864 | 4.3864 | 4.2424 | 4.25 | 4.25 | -0.129 (-2.94%) | 773,256 |
| 1 Mar 2005 | CNY | 4.303 | 4.3939 | 4.2803 | 4.3788 | 4.3788 | +0.076 (+1.76%) | 827,317 |
| 28 Feb 2005 | CNY | 4.3788 | 4.4318 | 4.2803 | 4.303 | 4.303 | -0.076 (-1.73%) | 1,210,987 |
