| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 2.9015 | 3.0833 | 2.9015 | 3.0455 | 3.0455 | +0.106 (+3.61%) | 1,073,789 |
| 12 Apr 2005 | CNY | 2.9849 | 3.0152 | 2.9242 | 2.9394 | 2.9394 | -0.045 (-1.52%) | 421,165 |
| 11 Apr 2005 | CNY | 3.0076 | 3.0076 | 2.9546 | 2.9849 | 2.9849 | -0.023 (-0.75%) | 490,644 |
| 8 Apr 2005 | CNY | 2.9167 | 3.0303 | 2.9167 | 3.0076 | 3.0076 | +0.053 (+1.79%) | 660,902 |
| 7 Apr 2005 | CNY | 2.9015 | 2.9924 | 2.8712 | 2.9546 | 2.9546 | +0.053 (+1.83%) | 759,896 |
| 6 Apr 2005 | CNY | 2.9015 | 2.9318 | 2.8106 | 2.9015 | 2.9015 | +0.023 (+0.79%) | 339,034 |
| 5 Apr 2005 | CNY | 2.8485 | 2.8939 | 2.8258 | 2.8788 | 2.8788 | +0.03 (+1.06%) | 242,616 |
| 4 Apr 2005 | CNY | 2.9015 | 2.9091 | 2.8409 | 2.8485 | 2.8485 | -0.083 (-2.84%) | 298,213 |
| 1 Apr 2005 | CNY | 2.8409 | 2.9849 | 2.7879 | 2.9318 | 2.9318 | +0.083 (+2.92%) | 530,471 |
| 31 Mar 2005 | CNY | 2.8258 | 2.8561 | 2.7879 | 2.8485 | 2.8485 | +0.023 (+0.80%) | 439,433 |
| 30 Mar 2005 | CNY | 2.9318 | 2.9318 | 2.8258 | 2.8258 | 2.8258 | -0.129 (-4.36%) | 567,027 |
| 29 Mar 2005 | CNY | 2.9924 | 3.0152 | 2.9394 | 2.9546 | 2.9546 | -0.015 (-0.51%) | 202,752 |
| 28 Mar 2005 | CNY | 3.053 | 3.053 | 2.9242 | 2.9697 | 2.9697 | -0.106 (-3.45%) | 372,988 |
| 25 Mar 2005 | CNY | 3.1136 | 3.1136 | 3.053 | 3.0758 | 3.0758 | -0.023 (-0.73%) | 312,372 |
| 24 Mar 2005 | CNY | 3 | 3.0985 | 3 | 3.0985 | 3.0985 | +0.076 (+2.51%) | 419,686 |
| 23 Mar 2005 | CNY | 3.0227 | 3.0758 | 2.9621 | 3.0227 | 3.0227 | -0.008 (-0.25%) | 467,646 |
| 22 Mar 2005 | CNY | 3.1061 | 3.1061 | 2.9924 | 3.0303 | 3.0303 | -0.076 (-2.44%) | 533,703 |
| 21 Mar 2005 | CNY | 3.0909 | 3.1288 | 3.053 | 3.1061 | 3.1061 | +0.008 (+0.25%) | 323,433 |
| 18 Mar 2005 | CNY | 3.1818 | 3.2349 | 3.0909 | 3.0985 | 3.0985 | -0.121 (-3.76%) | 622,644 |
| 17 Mar 2005 | CNY | 3.2652 | 3.2803 | 3.1667 | 3.2197 | 3.2197 | -0.03 (-0.93%) | 440,649 |
| 16 Mar 2005 | CNY | 3.2197 | 3.2727 | 3.2046 | 3.25 | 3.25 | +0.008 (+0.23%) | 535,659 |
| 15 Mar 2005 | CNY | 3.3182 | 3.3636 | 3.2349 | 3.2424 | 3.2424 | -0.106 (-3.17%) | 905,735 |
| 14 Mar 2005 | CNY | 3.3333 | 3.3636 | 3.25 | 3.3485 | 3.3485 | -0.008 (-0.23%) | 988,607 |
| 11 Mar 2005 | CNY | 3.3182 | 3.3636 | 3.2955 | 3.3561 | 3.3561 | +0.023 (+0.68%) | 813,170 |
| 10 Mar 2005 | CNY | 3.4394 | 3.4394 | 3.303 | 3.3333 | 3.3333 | -0.106 (-3.08%) | 1,413,376 |
| 9 Mar 2005 | CNY | 3.4697 | 3.5227 | 3.4015 | 3.4394 | 3.4394 | -0.03 (-0.87%) | 2,284,510 |
| 8 Mar 2005 | CNY | 3.4242 | 3.4697 | 3.3712 | 3.4697 | 3.4697 | +0.053 (+1.55%) | 2,424,614 |
| 7 Mar 2005 | CNY | 3.3485 | 3.4242 | 3.3182 | 3.4167 | 3.4167 | +0.068 (+2.04%) | 2,218,310 |
| 4 Mar 2005 | CNY | 3.3182 | 3.4015 | 3.2879 | 3.3485 | 3.3485 | +0.038 (+1.14%) | 2,580,462 |
| 3 Mar 2005 | CNY | 3.2576 | 3.3182 | 3.2349 | 3.3106 | 3.3106 | +0.03 (+0.92%) | 577,236 |
