| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 3.0819 | 3.2742 | 3.0819 | 3.1312 | 3.1312 | +0.049 (+1.60%) | 3,858,389 |
| 6 Apr 2005 | CNY | 2.7761 | 3.1854 | 2.7761 | 3.0819 | 3.0819 | +0.01 (+0.32%) | 3,318,838 |
| 5 Apr 2005 | CNY | 3.072 | 3.1312 | 3.0572 | 3.072 | 3.072 | -0.02 (-0.64%) | 336,485 |
| 4 Apr 2005 | CNY | 3.1854 | 3.1854 | 3.0572 | 3.0917 | 3.0917 | -0.104 (-3.24%) | 594,220 |
| 1 Apr 2005 | CNY | 3.0178 | 3.2051 | 3.0178 | 3.1953 | 3.1953 | +0.173 (+5.71%) | 976,319 |
| 31 Mar 2005 | CNY | 2.9586 | 3.0227 | 2.9142 | 3.0227 | 3.0227 | +0.064 (+2.17%) | 408,396 |
| 30 Mar 2005 | CNY | 2.9635 | 2.9832 | 2.86 | 2.9586 | 2.9586 | -0.015 (-0.50%) | 977,646 |
| 29 Mar 2005 | CNY | 3.0079 | 3.0325 | 2.9635 | 2.9734 | 2.9734 | -0.039 (-1.31%) | 766,853 |
| 28 Mar 2005 | CNY | 2.9734 | 3.0325 | 2.9734 | 3.0128 | 3.0128 | -0.02 (-0.65%) | 361,632 |
| 25 Mar 2005 | CNY | 3.0868 | 3.1016 | 3.0079 | 3.0325 | 3.0325 | -0.054 (-1.76%) | 797,632 |
| 24 Mar 2005 | CNY | 3.0227 | 3.0917 | 2.9832 | 3.0868 | 3.0868 | +0.064 (+2.12%) | 643,585 |
| 23 Mar 2005 | CNY | 2.9783 | 3.0868 | 2.9783 | 3.0227 | 3.0227 | +0.044 (+1.49%) | 755,430 |
| 22 Mar 2005 | CNY | 3.0572 | 3.1065 | 2.9586 | 2.9783 | 2.9783 | -0.104 (-3.36%) | 1,821,174 |
| 21 Mar 2005 | CNY | 3.0572 | 3.0819 | 3.0178 | 3.0819 | 3.0819 | -0.01 (-0.32%) | 484,610 |
| 18 Mar 2005 | CNY | 3.1114 | 3.1114 | 2.9586 | 3.0917 | 3.0917 | -0.02 (-0.63%) | 746,283 |
| 17 Mar 2005 | CNY | 3.0819 | 3.1164 | 3.0178 | 3.1114 | 3.1114 | +0.01 (+0.32%) | 1,460,275 |
| 16 Mar 2005 | CNY | 3.289 | 3.3038 | 3.0967 | 3.1016 | 3.1016 | -0.202 (-6.12%) | 2,638,239 |
| 15 Mar 2005 | CNY | 3.4073 | 3.427 | 3.3038 | 3.3038 | 3.3038 | -0.123 (-3.59%) | 739,688 |
| 14 Mar 2005 | CNY | 3.3925 | 3.4418 | 3.3038 | 3.427 | 3.427 | +0.03 (+0.87%) | 1,031,961 |
| 11 Mar 2005 | CNY | 3.501 | 3.5109 | 3.3925 | 3.3974 | 3.3974 | -0.114 (-3.23%) | 2,016,521 |
| 10 Mar 2005 | CNY | 3.5996 | 3.5996 | 3.4418 | 3.5109 | 3.5109 | -0.089 (-2.46%) | 1,311,596 |
| 9 Mar 2005 | CNY | 3.5404 | 3.6193 | 3.5207 | 3.5996 | 3.5996 | +0.049 (+1.39%) | 1,080,230 |
| 8 Mar 2005 | CNY | 3.5158 | 3.5897 | 3.4961 | 3.5503 | 3.5503 | +0.044 (+1.27%) | 1,381,335 |
| 7 Mar 2005 | CNY | 3.5109 | 3.5109 | 3.4566 | 3.5059 | 3.5059 | +0.005 (+0.14%) | 565,913 |
| 4 Mar 2005 | CNY | 3.5109 | 3.5651 | 3.4763 | 3.501 | 3.501 | +0.005 (+0.14%) | 576,438 |
| 3 Mar 2005 | CNY | 3.4517 | 3.5404 | 3.432 | 3.4961 | 3.4961 | +0.015 (+0.43%) | 1,692,473 |
| 2 Mar 2005 | CNY | 3.5207 | 3.5947 | 3.4665 | 3.4813 | 3.4813 | -0.039 (-1.12%) | 970,000 |
| 1 Mar 2005 | CNY | 3.5404 | 3.5799 | 3.501 | 3.5207 | 3.5207 | -0.02 (-0.56%) | 1,327,062 |
| 28 Feb 2005 | CNY | 3.575 | 3.6243 | 3.5256 | 3.5404 | 3.5404 | -0.049 (-1.37%) | 2,403,078 |
| 25 Feb 2005 | CNY | 3.6736 | 3.6736 | 3.5848 | 3.5897 | 3.5897 | -0.01 (-0.28%) | 3,370,406 |
