| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 3.0124 | 3.0222 | 2.9185 | 2.9235 | 2.9235 | -0.059 (-1.98%) | 8,860,529 |
| 13 Apr 2005 | CNY | 2.9235 | 3.0074 | 2.9235 | 2.9827 | 2.9827 | +0.064 (+2.20%) | 13,863,077 |
| 12 Apr 2005 | CNY | 2.9185 | 2.9877 | 2.879 | 2.9185 | 2.9185 | -0.005 (-0.17%) | 13,604,105 |
| 11 Apr 2005 | CNY | 2.9185 | 2.963 | 2.8938 | 2.9235 | 2.9235 | +0.005 (+0.17%) | 10,091,401 |
| 8 Apr 2005 | CNY | 2.8988 | 2.9185 | 2.8346 | 2.9185 | 2.9185 | +0.02 (+0.68%) | 10,886,460 |
| 7 Apr 2005 | CNY | 2.8593 | 2.9975 | 2.8148 | 2.8988 | 2.8988 | +0.035 (+1.21%) | 15,003,978 |
| 6 Apr 2005 | CNY | 2.8395 | 2.8741 | 2.7457 | 2.8642 | 2.8642 | +0.01 (+0.35%) | 11,249,120 |
| 5 Apr 2005 | CNY | 2.9531 | 2.9877 | 2.8395 | 2.8543 | 2.8543 | -0.099 (-3.35%) | 8,185,548 |
| 4 Apr 2005 | CNY | 3.0222 | 3.0222 | 2.9432 | 2.9531 | 2.9531 | -0.094 (-3.08%) | 11,557,561 |
| 1 Apr 2005 | CNY | 2.8889 | 3.0963 | 2.8642 | 3.0469 | 3.0469 | +0.153 (+5.29%) | 19,011,562 |
| 31 Mar 2005 | CNY | 2.8642 | 2.9136 | 2.8346 | 2.8938 | 2.8938 | +0.005 (+0.17%) | 6,493,516 |
| 30 Mar 2005 | CNY | 2.8395 | 2.9284 | 2.8099 | 2.8889 | 2.8889 | +0.035 (+1.21%) | 9,664,822 |
| 29 Mar 2005 | CNY | 2.8395 | 2.8938 | 2.8148 | 2.8543 | 2.8543 | +0.01 (+0.35%) | 4,534,398 |
| 28 Mar 2005 | CNY | 2.8691 | 2.879 | 2.7803 | 2.8444 | 2.8444 | -0.035 (-1.20%) | 5,664,149 |
| 25 Mar 2005 | CNY | 2.8988 | 2.9136 | 2.8593 | 2.879 | 2.879 | -0.03 (-1.02%) | 8,631,720 |
| 24 Mar 2005 | CNY | 2.7556 | 2.9136 | 2.7407 | 2.9086 | 2.9086 | +0.143 (+5.18%) | 15,237,215 |
| 23 Mar 2005 | CNY | 2.8938 | 2.8938 | 2.7161 | 2.7654 | 2.7654 | -0.133 (-4.60%) | 16,772,054 |
| 22 Mar 2005 | CNY | 3.0568 | 3.0568 | 2.884 | 2.8988 | 2.8988 | -0.158 (-5.17%) | 12,657,278 |
| 21 Mar 2005 | CNY | 3.0519 | 3.0617 | 3.0124 | 3.0568 | 3.0568 | +0.005 (+0.16%) | 5,999,544 |
| 18 Mar 2005 | CNY | 3.1852 | 3.1951 | 3.0173 | 3.0519 | 3.0519 | -0.138 (-4.33%) | 12,468,026 |
| 17 Mar 2005 | CNY | 3.2988 | 3.2988 | 3.1852 | 3.1901 | 3.1901 | -0.094 (-2.86%) | 9,305,259 |
| 16 Mar 2005 | CNY | 3.3432 | 3.3679 | 3.2691 | 3.284 | 3.284 | -0.059 (-1.77%) | 7,033,130 |
| 15 Mar 2005 | CNY | 3.3926 | 3.4272 | 3.3383 | 3.3432 | 3.3432 | -0.04 (-1.17%) | 6,222,784 |
| 14 Mar 2005 | CNY | 3.3728 | 3.4272 | 3.3235 | 3.3827 | 3.3827 | +0.01 (+0.29%) | 7,827,524 |
| 11 Mar 2005 | CNY | 3.3679 | 3.3975 | 3.358 | 3.3728 | 3.3728 | +0.005 (+0.15%) | 6,538,052 |
| 10 Mar 2005 | CNY | 3.4469 | 3.4519 | 3.3679 | 3.3679 | 3.3679 | -0.089 (-2.57%) | 11,097,862 |
| 9 Mar 2005 | CNY | 3.4815 | 3.5012 | 3.437 | 3.4568 | 3.4568 | -0.02 (-0.57%) | 8,483,379 |
| 8 Mar 2005 | CNY | 3.4568 | 3.4815 | 3.4321 | 3.4765 | 3.4765 | +0.04 (+1.15%) | 9,835,753 |
| 7 Mar 2005 | CNY | 3.4469 | 3.4667 | 3.4025 | 3.437 | 3.437 | -0.01 (-0.29%) | 5,853,169 |
| 4 Mar 2005 | CNY | 3.521 | 3.5309 | 3.437 | 3.4469 | 3.4469 | -0.069 (-1.97%) | 8,056,875 |
