| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | CNY | 6.1 | 6.1545 | 5.5455 | 6.0727 | 6.0727 | -0.091 (-1.47%) | 3,776,315 |
| 27 Apr 2005 | CNY | 6.5545 | 6.6091 | 6.1636 | 6.1636 | 6.1636 | -0.3 (-4.64%) | 1,441,776 |
| 26 Apr 2005 | CNY | 6.3091 | 6.5182 | 6.2818 | 6.4636 | 6.4636 | +0.154 (+2.45%) | 1,485,344 |
| 25 Apr 2005 | CNY | 6.2636 | 6.3455 | 6.0909 | 6.3091 | 6.3091 | +0.036 (+0.58%) | 1,504,973 |
| 22 Apr 2005 | CNY | 6.2091 | 6.4 | 6.2091 | 6.2727 | 6.2727 | +0.091 (+1.47%) | 2,229,560 |
| 21 Apr 2005 | CNY | 6.5455 | 6.5909 | 6.0727 | 6.1818 | 6.1818 | -0.436 (-6.59%) | 3,601,196 |
| 20 Apr 2005 | CNY | 7.3 | 7.3 | 6.5727 | 6.6182 | 6.6182 | -0.682 (-9.34%) | 4,273,494 |
| 19 Apr 2005 | CNY | 7.3273 | 7.4182 | 7.2273 | 7.3 | 7.3 | -0.027 (-0.37%) | 1,107,575 |
| 18 Apr 2005 | CNY | 7.3546 | 7.4091 | 7.2818 | 7.3273 | 7.3273 | -0.018 (-0.25%) | 915,866 |
| 15 Apr 2005 | CNY | 7.4727 | 7.4727 | 7.3182 | 7.3455 | 7.3455 | -0.127 (-1.70%) | 1,835,464 |
| 14 Apr 2005 | CNY | 7.7364 | 7.7818 | 7.4546 | 7.4727 | 7.4727 | -0.255 (-3.29%) | 1,617,827 |
| 13 Apr 2005 | CNY | 7.7273 | 7.8 | 7.6182 | 7.7273 | 7.7273 | +0.164 (+2.16%) | 1,675,709 |
| 12 Apr 2005 | CNY | 7.7727 | 7.8 | 7.5455 | 7.5636 | 7.5636 | -0.218 (-2.80%) | 1,516,473 |
| 11 Apr 2005 | CNY | 7.7 | 8 | 7.6636 | 7.7818 | 7.7818 | +0.118 (+1.54%) | 4,610,067 |
| 8 Apr 2005 | CNY | 7.5545 | 7.7 | 7.5182 | 7.6636 | 7.6636 | +0.136 (+1.81%) | 2,279,511 |
| 7 Apr 2005 | CNY | 7.5 | 7.7091 | 7.3818 | 7.5273 | 7.5273 | +0.109 (+1.47%) | 3,157,848 |
| 6 Apr 2005 | CNY | 7.4546 | 7.5 | 7.1818 | 7.4182 | 7.4182 | -0.118 (-1.57%) | 3,140,046 |
| 5 Apr 2005 | CNY | 7.5909 | 7.7091 | 7.5182 | 7.5364 | 7.5364 | +0.018 (+0.24%) | 2,063,605 |
| 4 Apr 2005 | CNY | 7.5455 | 7.6182 | 7.4364 | 7.5182 | 7.5182 | -0.118 (-1.55%) | 1,412,472 |
| 1 Apr 2005 | CNY | 7.3182 | 7.7182 | 7.2455 | 7.6364 | 7.6364 | +0.327 (+4.48%) | 2,251,170 |
| 31 Mar 2005 | CNY | 7.2273 | 7.3182 | 7.2182 | 7.3091 | 7.3091 | +0.045 (+0.63%) | 1,104,593 |
| 30 Mar 2005 | CNY | 7.3364 | 7.3727 | 7.2273 | 7.2636 | 7.2636 | -0.064 (-0.87%) | 1,449,587 |
| 29 Mar 2005 | CNY | 7.5545 | 7.5545 | 7.2909 | 7.3273 | 7.3273 | -0.164 (-2.18%) | 1,205,642 |
| 28 Mar 2005 | CNY | 7.6364 | 7.6364 | 7.2818 | 7.4909 | 7.4909 | -0.164 (-2.14%) | 1,468,743 |
| 25 Mar 2005 | CNY | 7.7818 | 7.7818 | 7.6364 | 7.6545 | 7.6545 | -0.127 (-1.64%) | 1,144,493 |
| 24 Mar 2005 | CNY | 7.5909 | 7.7909 | 7.5818 | 7.7818 | 7.7818 | +0.209 (+2.76%) | 3,153,586 |
| 23 Mar 2005 | CNY | 7.4546 | 7.6273 | 7.1909 | 7.5727 | 7.5727 | +0.109 (+1.46%) | 2,851,587 |
| 22 Mar 2005 | CNY | 7.6364 | 7.7727 | 7.4182 | 7.4636 | 7.4636 | -0.191 (-2.49%) | 1,764,413 |
| 21 Mar 2005 | CNY | 7.7182 | 7.8 | 7.5455 | 7.6545 | 7.6545 | -0.064 (-0.83%) | 1,363,220 |
| 18 Mar 2005 | CNY | 7.9091 | 8 | 7.6818 | 7.7182 | 7.7182 | -0.209 (-2.64%) | 2,843,242 |
