| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 9.05 | 9.13 | 8.82 | 8.89 | 8.89 | -0.21 (-2.31%) | 1,363,353 |
| 14 Apr 2005 | CNY | 9.55 | 9.58 | 9.08 | 9.1 | 9.1 | -0.38 (-4.01%) | 1,673,336 |
| 13 Apr 2005 | CNY | 9.39 | 9.65 | 9.35 | 9.48 | 9.48 | +0.21 (+2.27%) | 1,728,535 |
| 12 Apr 2005 | CNY | 9.61 | 9.7 | 9.25 | 9.27 | 9.27 | -0.37 (-3.84%) | 1,807,344 |
| 11 Apr 2005 | CNY | 9.65 | 9.86 | 9.5 | 9.64 | 9.64 | -0.07 (-0.72%) | 2,065,762 |
| 8 Apr 2005 | CNY | 9.35 | 9.72 | 9.28 | 9.71 | 9.71 | +0.36 (+3.85%) | 3,057,824 |
| 7 Apr 2005 | CNY | 9.29 | 9.68 | 9.2 | 9.35 | 9.35 | +0.21 (+2.30%) | 4,088,677 |
| 6 Apr 2005 | CNY | 8.88 | 9.3 | 8.45 | 9.14 | 9.14 | +0.24 (+2.70%) | 2,077,288 |
| 5 Apr 2005 | CNY | 8.99 | 9.19 | 8.87 | 8.9 | 8.9 | -0.15 (-1.66%) | 1,281,345 |
| 4 Apr 2005 | CNY | 9.3 | 9.36 | 9.01 | 9.05 | 9.05 | -0.38 (-4.03%) | 2,002,814 |
| 1 Apr 2005 | CNY | 8.73 | 9.71 | 8.45 | 9.43 | 9.43 | +0.6 (+6.80%) | 3,095,795 |
| 31 Mar 2005 | CNY | 9.14 | 9.2 | 8.36 | 8.83 | 8.83 | -0.31 (-3.39%) | 3,479,452 |
| 30 Mar 2005 | CNY | 9.76 | 9.76 | 9.1 | 9.14 | 9.14 | -0.62 (-6.35%) | 2,242,728 |
| 29 Mar 2005 | CNY | 9.88 | 9.98 | 9.75 | 9.76 | 9.76 | -0.12 (-1.21%) | 803,011 |
| 28 Mar 2005 | CNY | 10.23 | 10.23 | 9.65 | 9.88 | 9.88 | -0.35 (-3.42%) | 1,816,660 |
| 25 Mar 2005 | CNY | 10.18 | 10.36 | 10.08 | 10.23 | 10.23 | +0.05 (+0.49%) | 1,144,267 |
| 24 Mar 2005 | CNY | 10.15 | 10.28 | 9.88 | 10.18 | 10.18 | +0.01 (+0.10%) | 2,029,760 |
| 23 Mar 2005 | CNY | 10.16 | 10.34 | 10.03 | 10.17 | 10.17 | -0.01 (-0.10%) | 1,905,116 |
| 22 Mar 2005 | CNY | 10.5 | 10.59 | 10.08 | 10.18 | 10.18 | -0.35 (-3.32%) | 2,012,893 |
| 21 Mar 2005 | CNY | 10.8 | 10.88 | 10.4 | 10.53 | 10.53 | -0.37 (-3.39%) | 1,910,548 |
| 18 Mar 2005 | CNY | 11.25 | 11.47 | 10.72 | 10.9 | 10.9 | -0.25 (-2.24%) | 3,144,447 |
| 17 Mar 2005 | CNY | 11.3 | 11.33 | 11 | 11.15 | 11.15 | +0.05 (+0.45%) | 1,955,231 |
| 16 Mar 2005 | CNY | 10.9 | 11.11 | 10.86 | 11.1 | 11.1 | +0.19 (+1.74%) | 1,418,136 |
| 15 Mar 2005 | CNY | 11 | 11.1 | 10.88 | 10.91 | 10.91 | -0.07 (-0.64%) | 1,564,916 |
| 14 Mar 2005 | CNY | 11.13 | 11.2 | 10.8 | 10.98 | 10.98 | -0.22 (-1.96%) | 2,901,125 |
| 11 Mar 2005 | CNY | 11.3 | 11.47 | 11.06 | 11.2 | 11.2 | -0.18 (-1.58%) | 3,096,582 |
| 10 Mar 2005 | CNY | 11.75 | 11.79 | 11.3 | 11.38 | 11.38 | -0.36 (-3.07%) | 2,167,301 |
| 9 Mar 2005 | CNY | 11.79 | 11.83 | 11.59 | 11.74 | 11.74 | 0.0 (0.0%) | 2,275,338 |
| 8 Mar 2005 | CNY | 11.5 | 11.75 | 11.35 | 11.74 | 11.74 | +0.36 (+3.16%) | 2,578,285 |
| 7 Mar 2005 | CNY | 11.29 | 11.49 | 11.29 | 11.38 | 11.38 | +0.04 (+0.35%) | 1,192,498 |
