| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | CNY | 3.3231 | 3.4051 | 3.2882 | 3.3539 | 3.3539 | +0.002 (+0.06%) | 1,823,123 |
| 12 May 2005 | CNY | 3.3415 | 3.3539 | 3.2451 | 3.3518 | 3.3518 | -0.012 (-0.37%) | 4,155,766 |
| 11 May 2005 | CNY | 3.3128 | 3.401 | 3.2923 | 3.3641 | 3.3641 | +0.041 (+1.23%) | 6,099,039 |
| 10 May 2005 | CNY | 3.3046 | 3.3231 | 3.2226 | 3.3231 | 3.3231 | +0.008 (+0.25%) | 4,324,300 |
| 9 May 2005 | CNY | 3.36 | 3.4133 | 3.278 | 3.3149 | 3.3149 | -0.029 (-0.86%) | 3,346,863 |
| 29 Apr 2005 | CNY | 3.3046 | 3.358 | 3.2164 | 3.3436 | 3.3436 | +0.061 (+1.87%) | 9,066,466 |
| 28 Apr 2005 | CNY | 3.3969 | 3.4605 | 3.2574 | 3.2821 | 3.2821 | -0.115 (-3.38%) | 6,463,591 |
| 27 Apr 2005 | CNY | 3.4462 | 3.4872 | 3.3949 | 3.3969 | 3.3969 | +0.002 (+0.06%) | 1,734,583 |
| 26 Apr 2005 | CNY | 3.3867 | 3.4359 | 3.3456 | 3.3949 | 3.3949 | -0.029 (-0.84%) | 2,529,647 |
| 25 Apr 2005 | CNY | 3.3436 | 3.4359 | 3.2882 | 3.4236 | 3.4236 | +0.043 (+1.27%) | 2,152,644 |
| 22 Apr 2005 | CNY | 3.4974 | 3.5323 | 3.3477 | 3.3805 | 3.3805 | -0.105 (-3.00%) | 5,564,100 |
| 21 Apr 2005 | CNY | 3.4256 | 3.518 | 3.4256 | 3.4851 | 3.4851 | +0.066 (+1.92%) | 3,650,775 |
| 20 Apr 2005 | CNY | 3.5364 | 3.5364 | 3.3867 | 3.4195 | 3.4195 | -0.123 (-3.47%) | 6,976,500 |
| 19 Apr 2005 | CNY | 3.559 | 3.5692 | 3.4564 | 3.5426 | 3.5426 | +0.004 (+0.12%) | 4,741,439 |
| 18 Apr 2005 | CNY | 3.3969 | 3.5897 | 3.3641 | 3.5385 | 3.5385 | +0.09 (+2.62%) | 11,474,399 |
| 15 Apr 2005 | CNY | 3.4256 | 3.4564 | 3.3477 | 3.4482 | 3.4482 | +0.031 (+0.90%) | 4,867,999 |
| 14 Apr 2005 | CNY | 3.3395 | 3.5221 | 3.3231 | 3.4174 | 3.4174 | +0.074 (+2.21%) | 10,771,068 |
| 13 Apr 2005 | CNY | 3.1446 | 3.4585 | 3.1446 | 3.3436 | 3.3436 | -14.416 (-81.17%) | 11,406,393 |
| 13 Apr 2005 |
|
|||||||
| 12 Apr 2005 | CNY | 3.0633 | 3.2017 | 3.0633 | 3.1624 | 3.1624 | +0.121 (+3.99%) | 9,287,653 |
| 11 Apr 2005 | CNY | 3.1624 | 3.1915 | 3.0393 | 3.041 | 3.041 | -0.121 (-3.84%) | 7,858,784 |
| 8 Apr 2005 | CNY | 3.0769 | 3.1897 | 3.0769 | 3.1624 | 3.1624 | +0.051 (+1.65%) | 5,145,788 |
| 7 Apr 2005 | CNY | 3.0427 | 3.1282 | 3.0393 | 3.1111 | 3.1111 | +0.094 (+3.12%) | 13,484,764 |
| 6 Apr 2005 | CNY | 2.906 | 3.0342 | 2.906 | 3.0171 | 3.0171 | +0.135 (+4.68%) | 4,573,781 |
| 5 Apr 2005 | CNY | 2.8291 | 2.9197 | 2.8291 | 2.8821 | 2.8821 | +0.053 (+1.87%) | 2,180,371 |
| 4 Apr 2005 | CNY | 2.8701 | 2.8855 | 2.812 | 2.8291 | 2.8291 | -0.058 (-2.01%) | 1,769,221 |
| 1 Apr 2005 | CNY | 2.7316 | 2.9573 | 2.7316 | 2.8872 | 2.8872 | +0.162 (+5.96%) | 2,584,980 |
| 31 Mar 2005 | CNY | 2.6769 | 2.7504 | 2.653 | 2.7248 | 2.7248 | +0.036 (+1.34%) | 1,906,602 |
| 30 Mar 2005 | CNY | 2.8718 | 2.9077 | 2.6718 | 2.6889 | 2.6889 | -0.238 (-8.12%) | 3,941,256 |
| 29 Mar 2005 | CNY | 2.9607 | 3.0222 | 2.9265 | 2.9265 | 2.9265 | +0.003 (+0.12%) | 1,871,590 |
| 28 Mar 2005 | CNY | 2.9197 | 2.9539 | 2.8513 | 2.9231 | 2.9231 | -0.009 (-0.29%) | 1,490,995 |
