| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 2.6749 | 2.7332 | 2.6288 | 2.6385 | 2.6385 | -0.112 (-4.06%) | 2,201,397 |
| 14 Apr 2005 | CNY | 2.8231 | 2.8231 | 2.7454 | 2.7502 | 2.7502 | -0.063 (-2.25%) | 1,415,253 |
| 13 Apr 2005 | CNY | 2.7648 | 2.8669 | 2.7624 | 2.8134 | 2.8134 | +0.063 (+2.30%) | 1,437,759 |
| 12 Apr 2005 | CNY | 2.8717 | 2.8717 | 2.7478 | 2.7502 | 2.7502 | -0.119 (-4.15%) | 1,512,218 |
| 11 Apr 2005 | CNY | 2.8183 | 2.9519 | 2.794 | 2.8693 | 2.8693 | +0.051 (+1.81%) | 2,802,238 |
| 8 Apr 2005 | CNY | 2.7721 | 2.8207 | 2.7405 | 2.8183 | 2.8183 | +0.029 (+1.05%) | 1,828,269 |
| 7 Apr 2005 | CNY | 2.7673 | 2.8499 | 2.7308 | 2.7891 | 2.7891 | +0.044 (+1.59%) | 2,824,839 |
| 6 Apr 2005 | CNY | 2.7624 | 2.8207 | 2.6652 | 2.7454 | 2.7454 | -0.029 (-1.05%) | 2,960,679 |
| 5 Apr 2005 | CNY | 2.8669 | 2.8717 | 2.7575 | 2.7745 | 2.7745 | -0.056 (-1.97%) | 2,130,519 |
| 4 Apr 2005 | CNY | 2.794 | 2.8329 | 2.7454 | 2.8304 | 2.8304 | -0.012 (-0.43%) | 2,571,306 |
| 1 Apr 2005 | CNY | 2.7697 | 2.8766 | 2.7211 | 2.8426 | 2.8426 | +0.063 (+2.27%) | 3,264,090 |
| 31 Mar 2005 | CNY | 2.6944 | 2.794 | 2.6944 | 2.7794 | 2.7794 | +0.08 (+2.97%) | 2,137,397 |
| 30 Mar 2005 | CNY | 2.7211 | 2.7745 | 2.6725 | 2.6992 | 2.6992 | -0.034 (-1.24%) | 1,415,447 |
| 29 Mar 2005 | CNY | 2.7065 | 2.7867 | 2.7041 | 2.7332 | 2.7332 | +0.061 (+2.27%) | 2,575,175 |
| 28 Mar 2005 | CNY | 2.6968 | 2.7284 | 2.6142 | 2.6725 | 2.6725 | -0.056 (-2.05%) | 1,586,516 |
| 25 Mar 2005 | CNY | 2.7454 | 2.7575 | 2.6968 | 2.7284 | 2.7284 | -0.01 (-0.35%) | 1,143,264 |
| 24 Mar 2005 | CNY | 2.6895 | 2.7454 | 2.6239 | 2.7381 | 2.7381 | +0.044 (+1.62%) | 1,801,655 |
| 23 Mar 2005 | CNY | 2.726 | 2.7891 | 2.5996 | 2.6944 | 2.6944 | -0.07 (-2.55%) | 3,521,859 |
| 22 Mar 2005 | CNY | 2.8936 | 2.9252 | 2.7454 | 2.7648 | 2.7648 | -0.121 (-4.21%) | 2,606,457 |
| 21 Mar 2005 | CNY | 2.8669 | 2.9033 | 2.8183 | 2.8863 | 2.8863 | +0.007 (+0.25%) | 2,100,732 |
| 18 Mar 2005 | CNY | 3.0612 | 3.0612 | 2.845 | 2.879 | 2.879 | -0.211 (-6.84%) | 3,520,143 |
| 17 Mar 2005 | CNY | 3.1098 | 3.156 | 3.0855 | 3.0904 | 3.0904 | -0.01 (-0.31%) | 1,654,990 |
| 16 Mar 2005 | CNY | 3.088 | 3.1341 | 3.0831 | 3.1001 | 3.1001 | +0.015 (+0.47%) | 1,662,596 |
| 15 Mar 2005 | CNY | 3.0904 | 3.156 | 3.0734 | 3.0855 | 3.0855 | -0.005 (-0.16%) | 1,905,148 |
| 14 Mar 2005 | CNY | 3.1973 | 3.1997 | 3.0394 | 3.0904 | 3.0904 | -0.107 (-3.34%) | 4,470,980 |
| 11 Mar 2005 | CNY | 3.2216 | 3.2532 | 3.1803 | 3.1973 | 3.1973 | -0.024 (-0.75%) | 2,087,643 |
| 10 Mar 2005 | CNY | 3.309 | 3.3406 | 3.2119 | 3.2216 | 3.2216 | -0.087 (-2.64%) | 2,870,494 |
| 9 Mar 2005 | CNY | 3.3163 | 3.3722 | 3.2969 | 3.309 | 3.309 | +0.012 (+0.37%) | 3,611,102 |
| 8 Mar 2005 | CNY | 3.2775 | 3.2993 | 3.2386 | 3.2969 | 3.2969 | +0.041 (+1.27%) | 2,640,389 |
| 7 Mar 2005 | CNY | 3.292 | 3.2993 | 3.224 | 3.2556 | 3.2556 | +0.027 (+0.83%) | 2,192,708 |
