| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 10.0592 | 10.0592 | 9.9408 | 10.0237 | 10.0237 | -0.053 (-0.53%) | 277,726 |
| 13 Apr 2005 | CNY | 10.0592 | 10.1775 | 9.9763 | 10.0769 | 10.0769 | +0.136 (+1.37%) | 297,769 |
| 12 Apr 2005 | CNY | 10.0533 | 10.0888 | 9.8343 | 9.9408 | 9.9408 | -0.148 (-1.47%) | 265,989 |
| 11 Apr 2005 | CNY | 10.355 | 10.5266 | 9.7633 | 10.0888 | 10.0888 | -0.237 (-2.29%) | 1,006,846 |
| 8 Apr 2005 | CNY | 10.2367 | 10.4083 | 10.2367 | 10.3254 | 10.3254 | +0.047 (+0.46%) | 377,632 |
| 7 Apr 2005 | CNY | 10.2959 | 10.6095 | 10.2722 | 10.2781 | 10.2781 | -0.083 (-0.80%) | 835,659 |
| 6 Apr 2005 | CNY | 9.8817 | 10.4142 | 9.8817 | 10.361 | 10.361 | +0.379 (+3.79%) | 1,036,228 |
| 5 Apr 2005 | CNY | 10 | 10.1183 | 9.8521 | 9.9823 | 9.9823 | -0.018 (-0.18%) | 1,013,028 |
| 4 Apr 2005 | CNY | 9.5858 | 10.1479 | 9.5858 | 10 | 10 | +0.391 (+4.06%) | 1,297,257 |
| 1 Apr 2005 | CNY | 9.2012 | 9.8343 | 9.2012 | 9.6095 | 9.6095 | +0.367 (+3.97%) | 1,145,549 |
| 31 Mar 2005 | CNY | 9.2899 | 9.3491 | 9.1716 | 9.2426 | 9.2426 | -0.089 (-0.95%) | 253,472 |
| 30 Mar 2005 | CNY | 9.361 | 9.5858 | 9.2959 | 9.3314 | 9.3314 | -0.248 (-2.59%) | 725,222 |
| 29 Mar 2005 | CNY | 9.2899 | 9.6331 | 9.1775 | 9.5799 | 9.5799 | +0.29 (+3.12%) | 586,705 |
| 28 Mar 2005 | CNY | 9.1716 | 9.3491 | 9.1716 | 9.2899 | 9.2899 | +0.047 (+0.51%) | 258,689 |
| 25 Mar 2005 | CNY | 9.142 | 9.3373 | 9.142 | 9.2426 | 9.2426 | +0.124 (+1.36%) | 615,224 |
| 24 Mar 2005 | CNY | 9.2308 | 9.2308 | 9.0237 | 9.1183 | 9.1183 | -0.148 (-1.60%) | 954,790 |
| 23 Mar 2005 | CNY | 9.6213 | 9.6213 | 9.2308 | 9.2663 | 9.2663 | -0.361 (-3.75%) | 949,908 |
| 22 Mar 2005 | CNY | 9.5266 | 9.7811 | 9.4675 | 9.6272 | 9.6272 | +0.101 (+1.06%) | 1,118,916 |
| 21 Mar 2005 | CNY | 9.1716 | 9.5858 | 9.1124 | 9.5266 | 9.5266 | +0.254 (+2.74%) | 922,711 |
| 18 Mar 2005 | CNY | 9.2544 | 9.3432 | 9.0651 | 9.2722 | 9.2722 | +0.018 (+0.19%) | 515,473 |
| 17 Mar 2005 | CNY | 8.8757 | 9.3965 | 8.8166 | 9.2544 | 9.2544 | +0.373 (+4.20%) | 1,333,793 |
| 16 Mar 2005 | CNY | 8.8757 | 8.9053 | 8.6982 | 8.8817 | 8.8817 | +0.006 (+0.07%) | 1,017,810 |
| 15 Mar 2005 | CNY | 8.6982 | 8.8757 | 8.5681 | 8.8757 | 8.8757 | +0.118 (+1.35%) | 619,246 |
| 14 Mar 2005 | CNY | 8.4083 | 8.8284 | 8.284 | 8.7574 | 8.7574 | +0.349 (+4.15%) | 1,333,421 |
| 11 Mar 2005 | CNY | 8.2899 | 8.4083 | 8.2249 | 8.4083 | 8.4083 | +0.089 (+1.07%) | 316,883 |
| 10 Mar 2005 | CNY | 8.4497 | 8.4497 | 8.2012 | 8.3195 | 8.3195 | -0.13 (-1.54%) | 1,029,125 |
| 9 Mar 2005 | CNY | 8.5089 | 8.5089 | 8.3669 | 8.4497 | 8.4497 | 0.0 (0.0%) | 269,724 |
| 8 Mar 2005 | CNY | 8.4615 | 8.5089 | 8.284 | 8.4497 | 8.4497 | +0.035 (+0.42%) | 503,528 |
| 7 Mar 2005 | CNY | 8.213 | 8.5148 | 8.2012 | 8.4142 | 8.4142 | +0.225 (+2.75%) | 872,646 |
| 4 Mar 2005 | CNY | 8.0947 | 8.1953 | 8.0178 | 8.1894 | 8.1894 | +0.237 (+2.98%) | 600,069 |
