| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 4.3112 | 4.4947 | 4.2929 | 4.4763 | 4.4763 | +0.183 (+4.27%) | 5,486,943 |
| 13 Apr 2005 | CNY | 4.2342 | 4.3479 | 4.2158 | 4.2929 | 4.2929 | +0.11 (+2.63%) | 2,033,570 |
| 12 Apr 2005 | CNY | 4.2562 | 4.3149 | 4.1828 | 4.1828 | 4.1828 | -0.103 (-2.40%) | 916,399 |
| 11 Apr 2005 | CNY | 4.3589 | 4.3589 | 4.2635 | 4.2856 | 4.2856 | -0.073 (-1.68%) | 1,166,880 |
| 8 Apr 2005 | CNY | 4.2379 | 4.3589 | 4.2122 | 4.3589 | 4.3589 | +0.077 (+1.80%) | 1,304,809 |
| 7 Apr 2005 | CNY | 4.2929 | 4.4213 | 4.2745 | 4.2819 | 4.2819 | -0.037 (-0.85%) | 2,126,982 |
| 6 Apr 2005 | CNY | 4.2305 | 4.3369 | 4.2012 | 4.3186 | 4.3186 | +0.154 (+3.70%) | 2,001,099 |
| 5 Apr 2005 | CNY | 4.1058 | 4.1975 | 4.1058 | 4.1645 | 4.1645 | +0.059 (+1.43%) | 1,192,352 |
| 4 Apr 2005 | CNY | 4.1755 | 4.2085 | 4.0361 | 4.1058 | 4.1058 | -0.132 (-3.12%) | 1,482,007 |
| 1 Apr 2005 | CNY | 4.0764 | 4.2892 | 4.0287 | 4.2379 | 4.2379 | +0.172 (+4.24%) | 2,789,956 |
| 31 Mar 2005 | CNY | 4.0361 | 4.1425 | 3.9994 | 4.0654 | 4.0654 | -0.026 (-0.63%) | 1,289,184 |
| 30 Mar 2005 | CNY | 4.3076 | 4.3112 | 4.0801 | 4.0911 | 4.0911 | -0.316 (-7.16%) | 3,627,440 |
| 29 Mar 2005 | CNY | 4.7552 | 4.7552 | 4.4066 | 4.4066 | 4.4066 | -0.488 (-9.97%) | 3,940,988 |
| 28 Mar 2005 | CNY | 4.935 | 5.0194 | 4.7369 | 4.8946 | 4.8946 | -0.033 (-0.67%) | 3,699,689 |
| 25 Mar 2005 | CNY | 4.8616 | 4.9827 | 4.8249 | 4.9276 | 4.9276 | +0.048 (+0.98%) | 2,975,251 |
| 24 Mar 2005 | CNY | 4.6268 | 4.8799 | 4.6231 | 4.8799 | 4.8799 | +0.176 (+3.74%) | 1,782,786 |
| 23 Mar 2005 | CNY | 4.8066 | 4.9387 | 4.6781 | 4.7038 | 4.7038 | -0.136 (-2.81%) | 2,220,157 |
| 22 Mar 2005 | CNY | 4.7699 | 4.8799 | 4.7038 | 4.8396 | 4.8396 | +0.077 (+1.62%) | 2,272,507 |
| 21 Mar 2005 | CNY | 4.5864 | 4.8029 | 4.5864 | 4.7625 | 4.7625 | +0.183 (+4.01%) | 1,586,811 |
| 18 Mar 2005 | CNY | 4.5717 | 4.6488 | 4.5424 | 4.5791 | 4.5791 | +0.004 (+0.08%) | 816,187 |
| 17 Mar 2005 | CNY | 4.6451 | 4.6598 | 4.5681 | 4.5754 | 4.5754 | -0.077 (-1.66%) | 719,494 |
| 16 Mar 2005 | CNY | 4.7222 | 4.7442 | 4.6304 | 4.6525 | 4.6525 | -0.081 (-1.70%) | 1,338,760 |
| 15 Mar 2005 | CNY | 4.7699 | 4.9497 | 4.6598 | 4.7332 | 4.7332 | -0.059 (-1.22%) | 2,685,983 |
| 14 Mar 2005 | CNY | 4.5864 | 4.8139 | 4.4323 | 4.7919 | 4.7919 | +0.187 (+4.06%) | 3,546,844 |
| 11 Mar 2005 | CNY | 4.5204 | 4.6048 | 4.4837 | 4.6048 | 4.6048 | +0.055 (+1.21%) | 990,484 |
| 10 Mar 2005 | CNY | 4.6231 | 4.6745 | 4.48 | 4.5497 | 4.5497 | -0.084 (-1.82%) | 1,408,074 |
| 9 Mar 2005 | CNY | 4.6341 | 4.6781 | 4.5974 | 4.6341 | 4.6341 | 0.0 (0.0%) | 1,401,761 |
| 8 Mar 2005 | CNY | 4.447 | 4.6378 | 4.414 | 4.6341 | 4.6341 | +0.191 (+4.29%) | 1,997,450 |
| 7 Mar 2005 | CNY | 4.4507 | 4.469 | 4.3883 | 4.4433 | 4.4433 | 0.0 (0.0%) | 667,422 |
| 4 Mar 2005 | CNY | 4.5314 | 4.5387 | 4.425 | 4.4433 | 4.4433 | -0.073 (-1.63%) | 949,731 |
