| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | CNY | 3.95 | 3.99 | 3.83 | 3.85 | 3.85 | -0.08 (-2.04%) | 769,692 |
| 21 Apr 2005 | CNY | 3.93 | 4 | 3.8 | 3.93 | 3.93 | 0.0 (0.0%) | 1,148,340 |
| 20 Apr 2005 | CNY | 4.02 | 4.07 | 3.9 | 3.93 | 3.93 | -0.14 (-3.44%) | 420,363 |
| 19 Apr 2005 | CNY | 4.06 | 4.13 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 430,033 |
| 18 Apr 2005 | CNY | 4 | 4.2 | 3.9 | 4.13 | 4.13 | +0.12 (+2.99%) | 1,743,067 |
| 15 Apr 2005 | CNY | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -0.17 (-4.07%) | 1,128,714 |
| 14 Apr 2005 | CNY | 4.33 | 4.38 | 4.17 | 4.18 | 4.18 | -0.15 (-3.46%) | 1,426,099 |
| 13 Apr 2005 | CNY | 4.26 | 4.4 | 4.25 | 4.33 | 4.33 | +0.1 (+2.36%) | 1,400,061 |
| 12 Apr 2005 | CNY | 4.4 | 4.4 | 4.2 | 4.23 | 4.23 | -0.14 (-3.20%) | 1,152,820 |
| 11 Apr 2005 | CNY | 4.29 | 4.44 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 2,263,037 |
| 8 Apr 2005 | CNY | 4.18 | 4.33 | 4.13 | 4.3 | 4.3 | +0.13 (+3.12%) | 2,003,937 |
| 7 Apr 2005 | CNY | 4.04 | 4.34 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 1,644,957 |
| 6 Apr 2005 | CNY | 4.2 | 4.2 | 3.9 | 4.07 | 4.07 | -0.17 (-4.01%) | 1,397,227 |
| 4 Apr 2005 | CNY | 4.4 | 4.45 | 4.21 | 4.24 | 4.24 | -0.21 (-4.72%) | 940,955 |
| 1 Apr 2005 | CNY | 4.25 | 4.58 | 4.22 | 4.45 | 4.45 | +0.07 (+1.60%) | 1,294,062 |
| 31 Mar 2005 | CNY | 4.3 | 4.39 | 4.1 | 4.38 | 4.38 | +0.08 (+1.86%) | 1,364,961 |
| 30 Mar 2005 | CNY | 4.75 | 4.75 | 4.29 | 4.3 | 4.3 | -0.47 (-9.85%) | 2,186,230 |
| 29 Mar 2005 | CNY | 4.86 | 4.92 | 4.59 | 4.77 | 4.77 | -0.15 (-3.05%) | 1,709,314 |
| 28 Mar 2005 | CNY | 5.2 | 5.2 | 4.92 | 4.92 | 4.92 | -0.55 (-10.05%) | 5,010,700 |
| 25 Mar 2005 | CNY | 5.99 | 5.99 | 5.44 | 5.47 | 5.47 | -0.28 (-4.87%) | 6,161,550 |
| 24 Mar 2005 | CNY | 5.7 | 5.85 | 5.48 | 5.75 | 5.75 | +0.18 (+3.23%) | 1,899,921 |
| 23 Mar 2005 | CNY | 5.32 | 5.86 | 5.27 | 5.57 | 5.57 | +0.23 (+4.31%) | 5,258,935 |
| 22 Mar 2005 | CNY | 5 | 5.51 | 4.85 | 5.34 | 5.34 | +0.33 (+6.59%) | 2,140,009 |
| 21 Mar 2005 | CNY | 5.09 | 5.15 | 5 | 5.01 | 5.01 | -0.08 (-1.57%) | 228,120 |
| 18 Mar 2005 | CNY | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 206,906 |
| 17 Mar 2005 | CNY | 5.29 | 5.29 | 5.1 | 5.11 | 5.11 | -0.18 (-3.40%) | 374,700 |
| 16 Mar 2005 | CNY | 5.29 | 5.34 | 5.19 | 5.29 | 5.29 | -0.05 (-0.94%) | 377,988 |
| 15 Mar 2005 | CNY | 5.26 | 5.35 | 5.14 | 5.34 | 5.34 | +0.1 (+1.91%) | 819,393 |
| 14 Mar 2005 | CNY | 5.26 | 5.28 | 5.06 | 5.24 | 5.24 | -0.02 (-0.38%) | 592,570 |
| 11 Mar 2005 | CNY | 5.35 | 5.41 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 507,966 |
