| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | CNY | 3.4753 | 3.5302 | 3.4615 | 3.4863 | 3.4863 | +0.011 (+0.32%) | 5,664,094 |
| 26 Apr 2005 | CNY | 3.5659 | 3.5852 | 3.4478 | 3.4753 | 3.4753 | -0.096 (-2.69%) | 6,168,460 |
| 25 Apr 2005 | CNY | 3.4643 | 3.5989 | 3.4615 | 3.5714 | 3.5714 | +0.08 (+2.28%) | 15,706,683 |
| 22 Apr 2005 | CNY | 3.4341 | 3.5385 | 3.4341 | 3.4918 | 3.4918 | +0.06 (+1.76%) | 4,683,220 |
| 21 Apr 2005 | CNY | 3.3324 | 3.4615 | 3.3297 | 3.4313 | 3.4313 | +0.099 (+2.97%) | 4,939,520 |
| 20 Apr 2005 | CNY | 3.3269 | 3.3517 | 3.2582 | 3.3324 | 3.3324 | +0.011 (+0.33%) | 5,158,837 |
| 19 Apr 2005 | CNY | 3.4066 | 3.4423 | 3.2967 | 3.3214 | 3.3214 | -0.085 (-2.50%) | 2,677,183 |
| 18 Apr 2005 | CNY | 3.3846 | 3.4066 | 3.3517 | 3.4066 | 3.4066 | -0.003 (-0.08%) | 1,192,187 |
| 15 Apr 2005 | CNY | 3.4341 | 3.4615 | 3.2555 | 3.4093 | 3.4093 | -0.038 (-1.12%) | 3,156,735 |
| 14 Apr 2005 | CNY | 3.5165 | 3.5165 | 3.4286 | 3.4478 | 3.4478 | -0.066 (-1.88%) | 4,384,423 |
| 13 Apr 2005 | CNY | 3.4341 | 3.5412 | 3.4341 | 3.5137 | 3.5137 | +0.104 (+3.06%) | 7,751,117 |
| 12 Apr 2005 | CNY | 3.4066 | 3.4341 | 3.3104 | 3.4093 | 3.4093 | -0.017 (-0.48%) | 4,234,917 |
| 11 Apr 2005 | CNY | 3.489 | 3.5412 | 3.4066 | 3.4258 | 3.4258 | -0.044 (-1.27%) | 11,637,484 |
| 8 Apr 2005 | CNY | 3.3434 | 3.4835 | 3.3434 | 3.4698 | 3.4698 | +0.107 (+3.19%) | 7,330,039 |
| 7 Apr 2005 | CNY | 3.4011 | 3.5055 | 3.3517 | 3.3626 | 3.3626 | -0.038 (-1.13%) | 7,383,787 |
| 6 Apr 2005 | CNY | 3.2692 | 3.4341 | 3.2637 | 3.4011 | 3.4011 | +0.132 (+4.03%) | 13,502,903 |
| 5 Apr 2005 | CNY | 3.228 | 3.2857 | 3.1868 | 3.2692 | 3.2692 | +0.022 (+0.67%) | 4,812,298 |
| 4 Apr 2005 | CNY | 3.2006 | 3.2637 | 3.1539 | 3.2473 | 3.2473 | -0.003 (-0.08%) | 5,641,956 |
| 1 Apr 2005 | CNY | 3.1099 | 3.2967 | 3.0632 | 3.25 | 3.25 | +0.143 (+4.60%) | 10,056,173 |
| 31 Mar 2005 | CNY | 3.0879 | 3.1099 | 3.0082 | 3.1071 | 3.1071 | +0.038 (+1.25%) | 2,424,800 |
| 30 Mar 2005 | CNY | 3.0467 | 3.0879 | 3.022 | 3.0687 | 3.0687 | +0.019 (+0.63%) | 3,546,248 |
| 29 Mar 2005 | CNY | 3.022 | 3.0797 | 2.9808 | 3.0495 | 3.0495 | +0.03 (+1.00%) | 4,412,211 |
| 28 Mar 2005 | CNY | 3.0165 | 3.033 | 2.967 | 3.0192 | 3.0192 | +0.003 (+0.09%) | 1,004,916 |
| 25 Mar 2005 | CNY | 3.0742 | 3.0742 | 3.0082 | 3.0165 | 3.0165 | -0.011 (-0.36%) | 934,570 |
| 24 Mar 2005 | CNY | 3.0495 | 3.0522 | 3 | 3.0275 | 3.0275 | -0.027 (-0.90%) | 1,250,092 |
| 23 Mar 2005 | CNY | 2.9945 | 3.0962 | 2.9945 | 3.0549 | 3.0549 | +0.058 (+1.92%) | 2,140,804 |
| 22 Mar 2005 | CNY | 2.989 | 3.0385 | 2.9396 | 2.9973 | 2.9973 | +0.03 (+1.02%) | 2,417,760 |
| 21 Mar 2005 | CNY | 2.967 | 2.9808 | 2.9121 | 2.967 | 2.967 | 0.0 (0.0%) | 2,593,682 |
| 18 Mar 2005 | CNY | 3.0495 | 3.0907 | 2.8929 | 2.967 | 2.967 | -0.096 (-3.14%) | 9,022,832 |
| 17 Mar 2005 | CNY | 3.0907 | 3.0907 | 3.022 | 3.0632 | 3.0632 | +0.005 (+0.18%) | 2,581,924 |
