| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 3.0012 | 3.0187 | 2.972 | 3.0187 | 3.0187 | 0.0 (0.0%) | 632,534 |
| 17 May 2005 | CNY | 2.9837 | 3.0361 | 2.9546 | 3.0187 | 3.0187 | +0.012 (+0.39%) | 1,262,833 |
| 16 May 2005 | CNY | 3.0187 | 3.0187 | 2.972 | 3.007 | 3.007 | -0.006 (-0.19%) | 449,918 |
| 13 May 2005 | CNY | 2.9953 | 3.0245 | 2.972 | 3.0128 | 3.0128 | +0.018 (+0.58%) | 668,116 |
| 12 May 2005 | CNY | 3.0012 | 3.0187 | 2.972 | 2.9953 | 2.9953 | -0.006 (-0.20%) | 892,385 |
| 11 May 2005 | CNY | 3.007 | 3.0303 | 2.9837 | 3.0012 | 3.0012 | -0.018 (-0.58%) | 651,149 |
| 10 May 2005 | CNY | 3.0711 | 3.1235 | 2.9371 | 3.0187 | 3.0187 | -0.052 (-1.71%) | 6,554,852 |
| 9 May 2005 | CNY | 3.1002 | 3.141 | 3.0478 | 3.0711 | 3.0711 | -0.058 (-1.86%) | 793,547 |
| 29 Apr 2005 | CNY | 3.0303 | 3.176 | 3.0303 | 3.1294 | 3.1294 | +0.082 (+2.68%) | 2,153,205 |
| 28 Apr 2005 | CNY | 3.0187 | 3.0536 | 2.9953 | 3.0478 | 3.0478 | +0.018 (+0.58%) | 730,163 |
| 27 Apr 2005 | CNY | 3.0361 | 3.0653 | 3.0187 | 3.0303 | 3.0303 | +0.018 (+0.58%) | 631,242 |
| 26 Apr 2005 | CNY | 2.9953 | 3.0245 | 2.972 | 3.0128 | 3.0128 | +0.012 (+0.39%) | 610,575 |
| 25 Apr 2005 | CNY | 3.0303 | 3.0303 | 2.9138 | 3.0012 | 3.0012 | -0.029 (-0.96%) | 1,695,831 |
| 22 Apr 2005 | CNY | 3.0303 | 3.0478 | 3.0128 | 3.0303 | 3.0303 | -0.018 (-0.57%) | 1,651,426 |
| 21 Apr 2005 | CNY | 3.042 | 3.0536 | 3.0012 | 3.0478 | 3.0478 | 0.0 (0.0%) | 1,280,007 |
| 20 Apr 2005 | CNY | 3.0478 | 3.0478 | 3.0128 | 3.0478 | 3.0478 | -0.012 (-0.38%) | 923,520 |
| 19 Apr 2005 | CNY | 3.0536 | 3.0653 | 3.0187 | 3.0594 | 3.0594 | 0.0 (0.0%) | 850,343 |
| 18 Apr 2005 | CNY | 3.042 | 3.0711 | 3.0187 | 3.0594 | 3.0594 | 0.0 (0.0%) | 1,117,026 |
| 15 Apr 2005 | CNY | 3.0769 | 3.0828 | 3.0303 | 3.0594 | 3.0594 | -0.029 (-0.95%) | 792,163 |
| 14 Apr 2005 | CNY | 3.1177 | 3.1294 | 3.0536 | 3.0886 | 3.0886 | -0.029 (-0.93%) | 2,259,234 |
| 13 Apr 2005 | CNY | 3.0594 | 3.1469 | 3.042 | 3.1177 | 3.1177 | +0.076 (+2.49%) | 2,698,222 |
| 12 Apr 2005 | CNY | 3.0478 | 3.0478 | 3.0187 | 3.042 | 3.042 | -0.023 (-0.76%) | 1,429,973 |
| 11 Apr 2005 | CNY | 3.1177 | 3.1177 | 3.0303 | 3.0653 | 3.0653 | -0.052 (-1.68%) | 2,144,183 |
| 8 Apr 2005 | CNY | 3.042 | 3.1294 | 3.007 | 3.1177 | 3.1177 | +0.064 (+2.10%) | 4,894,448 |
| 7 Apr 2005 | CNY | 3.0886 | 3.1119 | 3.007 | 3.0536 | 3.0536 | -0.029 (-0.95%) | 5,048,840 |
| 6 Apr 2005 | CNY | 2.9779 | 3.0944 | 2.9779 | 3.0828 | 3.0828 | +0.128 (+4.34%) | 9,109,512 |
| 5 Apr 2005 | CNY | 2.9312 | 2.9779 | 2.9254 | 2.9546 | 2.9546 | 0.0 (0.0%) | 2,310,111 |
| 4 Apr 2005 | CNY | 3.007 | 3.007 | 2.9196 | 2.9546 | 2.9546 | -0.052 (-1.74%) | 3,023,300 |
| 1 Apr 2005 | CNY | 2.9953 | 3.042 | 2.9196 | 3.007 | 3.007 | +0.029 (+0.98%) | 2,839,638 |
| 31 Mar 2005 | CNY | 2.9604 | 3.0594 | 2.9604 | 2.9779 | 2.9779 | -0.029 (-0.97%) | 2,401,783 |
