| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 2.535 | 2.535 | 2.4272 | 2.4592 | 2.4592 | -0.087 (-3.43%) | 9,129,305 |
| 14 Apr 2005 | CNY | 2.6661 | 2.6777 | 2.5379 | 2.5466 | 2.5466 | -0.114 (-4.27%) | 10,018,179 |
| 13 Apr 2005 | CNY | 2.5932 | 2.6807 | 2.5932 | 2.6603 | 2.6603 | +0.073 (+2.82%) | 10,317,213 |
| 12 Apr 2005 | CNY | 2.6777 | 2.7156 | 2.5845 | 2.5874 | 2.5874 | -0.067 (-2.52%) | 13,268,328 |
| 11 Apr 2005 | CNY | 2.5874 | 2.6894 | 2.5641 | 2.6544 | 2.6544 | +0.05 (+1.90%) | 15,605,870 |
| 8 Apr 2005 | CNY | 2.5641 | 2.6078 | 2.5146 | 2.6049 | 2.6049 | +0.038 (+1.48%) | 9,449,188 |
| 7 Apr 2005 | CNY | 2.4913 | 2.6166 | 2.4534 | 2.567 | 2.567 | +0.076 (+3.04%) | 16,787,727 |
| 6 Apr 2005 | CNY | 2.5379 | 2.5525 | 2.3951 | 2.4913 | 2.4913 | -0.055 (-2.17%) | 18,000,579 |
| 5 Apr 2005 | CNY | 2.6166 | 2.6428 | 2.5291 | 2.5466 | 2.5466 | -0.076 (-2.89%) | 8,548,683 |
| 4 Apr 2005 | CNY | 2.6515 | 2.6807 | 2.5932 | 2.6224 | 2.6224 | -0.073 (-2.70%) | 10,856,617 |
| 1 Apr 2005 | CNY | 2.5699 | 2.7156 | 2.5321 | 2.6952 | 2.6952 | +0.119 (+4.64%) | 15,548,754 |
| 31 Mar 2005 | CNY | 2.5175 | 2.5932 | 2.5175 | 2.5758 | 2.5758 | +0.058 (+2.32%) | 7,459,905 |
| 30 Mar 2005 | CNY | 2.5495 | 2.5728 | 2.4913 | 2.5175 | 2.5175 | -0.044 (-1.71%) | 8,440,173 |
| 29 Mar 2005 | CNY | 2.6719 | 2.7011 | 2.5554 | 2.5612 | 2.5612 | -0.114 (-4.25%) | 11,182,561 |
| 28 Mar 2005 | CNY | 2.6807 | 2.704 | 2.5932 | 2.6748 | 2.6748 | -0.041 (-1.50%) | 11,025,317 |
| 25 Mar 2005 | CNY | 2.7244 | 2.7535 | 2.6719 | 2.7156 | 2.7156 | -0.009 (-0.32%) | 7,178,580 |
| 24 Mar 2005 | CNY | 2.7098 | 2.7477 | 2.5991 | 2.7244 | 2.7244 | +0.003 (+0.11%) | 11,553,594 |
| 23 Mar 2005 | CNY | 2.6661 | 2.7477 | 2.6253 | 2.7215 | 2.7215 | +0.058 (+2.19%) | 15,044,731 |
| 22 Mar 2005 | CNY | 2.6807 | 2.7273 | 2.5962 | 2.6632 | 2.6632 | -0.032 (-1.19%) | 14,567,089 |
| 21 Mar 2005 | CNY | 2.7127 | 2.7477 | 2.6486 | 2.6952 | 2.6952 | -0.023 (-0.86%) | 11,914,884 |
| 18 Mar 2005 | CNY | 3.007 | 3.0449 | 2.7156 | 2.7185 | 2.7185 | -0.294 (-9.77%) | 30,683,703 |
| 17 Mar 2005 | CNY | 3.0012 | 3.0769 | 2.9575 | 3.0128 | 3.0128 | +0.02 (+0.68%) | 13,780,279 |
| 16 Mar 2005 | CNY | 2.9866 | 3.0828 | 2.9866 | 2.9924 | 2.9924 | +0.006 (+0.19%) | 14,271,258 |
| 15 Mar 2005 | CNY | 3.0536 | 3.0973 | 2.9779 | 2.9866 | 2.9866 | -0.067 (-2.19%) | 15,799,603 |
| 14 Mar 2005 | CNY | 2.9808 | 3.1002 | 2.9458 | 3.0536 | 3.0536 | +0.073 (+2.44%) | 19,577,294 |
| 11 Mar 2005 | CNY | 2.9924 | 3.0507 | 2.9691 | 2.9808 | 2.9808 | -0.018 (-0.58%) | 18,076,402 |
| 10 Mar 2005 | CNY | 3.1119 | 3.176 | 2.9953 | 2.9983 | 2.9983 | -0.14 (-4.45%) | 25,617,113 |
| 9 Mar 2005 | CNY | 3.1235 | 3.1906 | 3.074 | 3.1381 | 3.1381 | +0.015 (+0.47%) | 24,213,902 |
| 8 Mar 2005 | CNY | 3.0449 | 3.1469 | 3.0449 | 3.1235 | 3.1235 | +0.09 (+2.98%) | 26,801,033 |
| 7 Mar 2005 | CNY | 3.0594 | 3.0857 | 2.9837 | 3.0332 | 3.0332 | -0.026 (-0.86%) | 16,096,217 |
