| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | CNY | 2.46 | 2.52 | 2.43 | 2.445 | 2.445 | -0.03 (-1.21%) | 3,945,676 |
| 19 May 2005 | CNY | 2.42 | 2.495 | 2.4 | 2.475 | 2.475 | +0.05 (+2.06%) | 5,230,514 |
| 18 May 2005 | CNY | 2.36 | 2.45 | 2.36 | 2.425 | 2.425 | +0.03 (+1.25%) | 4,349,482 |
| 17 May 2005 | CNY | 2.275 | 2.43 | 2.25 | 2.395 | 2.395 | +0.01 (+0.42%) | 9,497,808 |
| 13 May 2005 | CNY | 2.64 | 2.68 | 2.385 | 2.385 | 2.385 | -0.265 (-10%) | 18,036,684 |
| 12 May 2005 | CNY | 2.63 | 2.695 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 4,140,038 |
| 11 May 2005 | CNY | 2.655 | 2.69 | 2.605 | 2.63 | 2.63 | -0.02 (-0.75%) | 3,177,682 |
| 10 May 2005 | CNY | 2.665 | 2.68 | 2.575 | 2.65 | 2.65 | -0.01 (-0.38%) | 5,724,620 |
| 9 May 2005 | CNY | 2.695 | 2.74 | 2.645 | 2.66 | 2.66 | -0.035 (-1.30%) | 4,774,408 |
| 29 Apr 2005 | CNY | 2.81 | 2.81 | 2.68 | 2.695 | 2.695 | -0.12 (-4.26%) | 7,323,478 |
| 28 Apr 2005 | CNY | 2.76 | 2.83 | 2.635 | 2.815 | 2.815 | +0.055 (+1.99%) | 12,213,166 |
| 27 Apr 2005 | CNY | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | -0.025 (-0.90%) | 5,857,360 |
| 26 Apr 2005 | CNY | 2.71 | 2.795 | 2.695 | 2.785 | 2.785 | +0.035 (+1.27%) | 9,627,182 |
| 25 Apr 2005 | CNY | 2.74 | 2.77 | 2.675 | 2.75 | 2.75 | 0.0 (0.0%) | 6,883,534 |
| 22 Apr 2005 | CNY | 2.66 | 2.835 | 2.66 | 2.75 | 2.75 | +0.12 (+4.56%) | 15,891,386 |
| 21 Apr 2005 | CNY | 2.655 | 2.685 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 4,675,720 |
| 20 Apr 2005 | CNY | 2.675 | 2.725 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 8,054,952 |
| 19 Apr 2005 | CNY | 2.87 | 2.91 | 2.65 | 2.69 | 2.69 | -0.19 (-6.60%) | 10,716,810 |
| 18 Apr 2005 | CNY | 2.825 | 2.885 | 2.805 | 2.88 | 2.88 | +0.025 (+0.88%) | 4,606,074 |
| 15 Apr 2005 | CNY | 2.8 | 2.94 | 2.75 | 2.855 | 2.855 | +0.01 (+0.35%) | 11,562,920 |
| 14 Apr 2005 | CNY | 3.015 | 3.04 | 2.83 | 2.845 | 2.845 | -0.16 (-5.32%) | 21,461,030 |
| 13 Apr 2005 | CNY | 2.975 | 3.075 | 2.96 | 3.005 | 3.005 | +0.045 (+1.52%) | 14,683,188 |
| 12 Apr 2005 | CNY | 3.17 | 3.17 | 2.945 | 2.96 | 2.96 | -0.215 (-6.77%) | 23,632,544 |
| 11 Apr 2005 | CNY | 3.145 | 3.23 | 3.11 | 3.175 | 3.175 | +0.02 (+0.63%) | 17,972,830 |
| 8 Apr 2005 | CNY | 3.19 | 3.2 | 3.11 | 3.155 | 3.155 | -0.04 (-1.25%) | 12,627,812 |
| 7 Apr 2005 | CNY | 3.16 | 3.265 | 3.13 | 3.195 | 3.195 | +0.045 (+1.43%) | 21,075,150 |
| 6 Apr 2005 | CNY | 3.095 | 3.195 | 3.05 | 3.15 | 3.15 | +0.025 (+0.80%) | 13,484,878 |
| 5 Apr 2005 | CNY | 3.03 | 3.135 | 3 | 3.125 | 3.125 | +0.07 (+2.29%) | 14,084,480 |
| 4 Apr 2005 | CNY | 3.165 | 3.165 | 3.05 | 3.055 | 3.055 | -0.135 (-4.23%) | 14,503,794 |
| 1 Apr 2005 | CNY | 3.14 | 3.24 | 3.06 | 3.19 | 3.19 | +0.065 (+2.08%) | 27,650,344 |
