| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 11.11 | 11.46 | 11.09 | 11.12 | 11.12 | -0.06 (-0.54%) | 5,905,541 |
| 15 Apr 2005 | CNY | 11.25 | 11.35 | 11.07 | 11.18 | 11.18 | +0.08 (+0.72%) | 7,522,081 |
| 14 Apr 2005 | CNY | 11.35 | 11.36 | 10.99 | 11.1 | 11.1 | -0.31 (-2.72%) | 7,170,762 |
| 13 Apr 2005 | CNY | 11.46 | 11.85 | 11.27 | 11.41 | 11.41 | +0.08 (+0.71%) | 8,101,017 |
| 12 Apr 2005 | CNY | 11.26 | 11.45 | 11.03 | 11.33 | 11.33 | 0.0 (0.0%) | 5,576,139 |
| 11 Apr 2005 | CNY | 11.56 | 11.83 | 11.11 | 11.33 | 11.33 | -0.22 (-1.90%) | 10,222,993 |
| 8 Apr 2005 | CNY | 11.02 | 11.7 | 11 | 11.55 | 11.55 | +0.51 (+4.62%) | 12,651,354 |
| 7 Apr 2005 | CNY | 11.05 | 11.62 | 10.82 | 11.04 | 11.04 | +0.34 (+3.18%) | 15,987,018 |
| 6 Apr 2005 | CNY | 10.18 | 10.81 | 10.14 | 10.7 | 10.7 | +0.49 (+4.80%) | 11,212,234 |
| 5 Apr 2005 | CNY | 10.2 | 10.33 | 10.1 | 10.21 | 10.21 | -0.01 (-0.10%) | 8,383,382 |
| 4 Apr 2005 | CNY | 9.67 | 10.39 | 9.51 | 10.22 | 10.22 | +0.49 (+5.04%) | 15,176,270 |
| 1 Apr 2005 | CNY | 9.4 | 10 | 9.31 | 9.73 | 9.73 | +0.28 (+2.96%) | 4,611,433 |
| 31 Mar 2005 | CNY | 9.29 | 9.5 | 9.11 | 9.45 | 9.45 | +0.1 (+1.07%) | 3,846,778 |
| 30 Mar 2005 | CNY | 9.62 | 9.7 | 9.32 | 9.35 | 9.35 | -0.35 (-3.61%) | 3,502,256 |
| 29 Mar 2005 | CNY | 9.78 | 10.02 | 9.7 | 9.7 | 9.7 | -0.07 (-0.72%) | 4,805,196 |
| 28 Mar 2005 | CNY | 9.6 | 9.78 | 9.43 | 9.77 | 9.77 | +0.2 (+2.09%) | 3,366,908 |
| 25 Mar 2005 | CNY | 9.59 | 9.62 | 9.44 | 9.57 | 9.57 | +0.02 (+0.21%) | 1,548,192 |
| 24 Mar 2005 | CNY | 9.76 | 9.76 | 9.36 | 9.55 | 9.55 | -0.23 (-2.35%) | 3,690,062 |
| 23 Mar 2005 | CNY | 9.81 | 10 | 9.74 | 9.78 | 9.78 | -0.03 (-0.31%) | 5,945,317 |
| 22 Mar 2005 | CNY | 9.7 | 9.85 | 9.48 | 9.81 | 9.81 | +0.16 (+1.66%) | 7,080,609 |
| 21 Mar 2005 | CNY | 9.35 | 9.7 | 9.35 | 9.65 | 9.65 | +0.34 (+3.65%) | 2,747,990 |
| 18 Mar 2005 | CNY | 9.4 | 9.6 | 9.21 | 9.31 | 9.31 | -0.14 (-1.48%) | 3,014,532 |
| 17 Mar 2005 | CNY | 9.6 | 9.61 | 9.37 | 9.45 | 9.45 | -0.04 (-0.42%) | 2,395,500 |
| 16 Mar 2005 | CNY | 9.7 | 9.75 | 9.3 | 9.49 | 9.49 | -0.26 (-2.67%) | 2,084,233 |
| 15 Mar 2005 | CNY | 9.99 | 9.99 | 9.69 | 9.75 | 9.75 | -0.16 (-1.61%) | 4,759,160 |
| 14 Mar 2005 | CNY | 9.45 | 10.03 | 9.4 | 9.91 | 9.91 | +0.38 (+3.99%) | 7,504,991 |
| 11 Mar 2005 | CNY | 9.26 | 9.54 | 9.16 | 9.53 | 9.53 | +0.22 (+2.36%) | 2,088,765 |
| 10 Mar 2005 | CNY | 9.4 | 9.55 | 9.25 | 9.31 | 9.31 | -0.15 (-1.59%) | 1,603,470 |
| 9 Mar 2005 | CNY | 9.69 | 9.74 | 9.45 | 9.46 | 9.46 | -0.11 (-1.15%) | 4,717,118 |
| 8 Mar 2005 | CNY | 9.59 | 9.75 | 9.4 | 9.57 | 9.57 | +0.18 (+1.92%) | 6,471,384 |
