| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | CNY | 4.9167 | 4.9167 | 4.9167 | 4.9167 | 4.9167 | 0.0 (0.0%) | 0 |
| 11 Apr 2005 | CNY | 4.8958 | 5.0486 | 4.875 | 4.9167 | 4.9167 | -0.014 (-0.28%) | 1,381,371 |
| 8 Apr 2005 | CNY | 4.9097 | 4.9444 | 4.8264 | 4.9306 | 4.9306 | +0.028 (+0.57%) | 1,019,201 |
| 7 Apr 2005 | CNY | 4.8403 | 4.9861 | 4.8403 | 4.9028 | 4.9028 | +0.062 (+1.29%) | 1,488,559 |
| 6 Apr 2005 | CNY | 4.7153 | 4.8889 | 4.7153 | 4.8403 | 4.8403 | +0.111 (+2.35%) | 934,817 |
| 5 Apr 2005 | CNY | 4.7778 | 4.8333 | 4.7222 | 4.7292 | 4.7292 | -0.049 (-1.02%) | 497,105 |
| 4 Apr 2005 | CNY | 4.7222 | 4.7986 | 4.6389 | 4.7778 | 4.7778 | 0.0 (0.0%) | 590,771 |
| 1 Apr 2005 | CNY | 4.5833 | 4.7917 | 4.5 | 4.7778 | 4.7778 | +0.215 (+4.72%) | 865,771 |
| 31 Mar 2005 | CNY | 4.4444 | 4.5764 | 4.2917 | 4.5625 | 4.5625 | +0.056 (+1.23%) | 480,296 |
| 30 Mar 2005 | CNY | 4.7222 | 4.7639 | 4.4097 | 4.5069 | 4.5069 | -0.243 (-5.12%) | 603,072 |
| 29 Mar 2005 | CNY | 4.7222 | 4.8472 | 4.7222 | 4.75 | 4.75 | +0.028 (+0.59%) | 322,358 |
| 28 Mar 2005 | CNY | 4.7222 | 4.75 | 4.6458 | 4.7222 | 4.7222 | -0.042 (-0.88%) | 469,872 |
| 25 Mar 2005 | CNY | 4.8472 | 4.8542 | 4.75 | 4.7639 | 4.7639 | -0.09 (-1.86%) | 317,449 |
| 24 Mar 2005 | CNY | 4.8472 | 4.8542 | 4.6736 | 4.8542 | 4.8542 | +0.042 (+0.87%) | 540,332 |
| 23 Mar 2005 | CNY | 4.6389 | 4.8819 | 4.5903 | 4.8125 | 4.8125 | +0.16 (+3.43%) | 1,023,150 |
| 22 Mar 2005 | CNY | 4.6736 | 4.7222 | 4.6181 | 4.6528 | 4.6528 | -0.021 (-0.45%) | 1,050,333 |
| 21 Mar 2005 | CNY | 4.8472 | 4.9097 | 4.625 | 4.6736 | 4.6736 | -0.188 (-3.86%) | 1,426,803 |
| 18 Mar 2005 | CNY | 4.875 | 5.0139 | 4.8403 | 4.8611 | 4.8611 | -0.014 (-0.29%) | 1,908,416 |
| 17 Mar 2005 | CNY | 4.9583 | 5.0208 | 4.7847 | 4.875 | 4.875 | -0.062 (-1.27%) | 1,971,059 |
| 16 Mar 2005 | CNY | 5.0694 | 5.0903 | 4.9375 | 4.9375 | 4.9375 | -0.194 (-3.79%) | 1,670,158 |
| 15 Mar 2005 | CNY | 5.1667 | 5.2431 | 5.0972 | 5.1319 | 5.1319 | -0.035 (-0.67%) | 3,433,669 |
| 14 Mar 2005 | CNY | 5.0694 | 5.1875 | 4.9375 | 5.1667 | 5.1667 | +0.076 (+1.50%) | 2,372,539 |
| 11 Mar 2005 | CNY | 4.8611 | 5.1181 | 4.8333 | 5.0903 | 5.0903 | +0.201 (+4.12%) | 4,421,302 |
| 10 Mar 2005 | CNY | 4.9583 | 4.9653 | 4.8611 | 4.8889 | 4.8889 | -0.042 (-0.85%) | 1,454,827 |
| 9 Mar 2005 | CNY | 4.8264 | 4.9792 | 4.8264 | 4.9306 | 4.9306 | +0.125 (+2.60%) | 1,472,019 |
| 8 Mar 2005 | CNY | 4.6667 | 4.8194 | 4.6667 | 4.8056 | 4.8056 | +0.139 (+2.98%) | 668,656 |
| 7 Mar 2005 | CNY | 4.8264 | 4.8472 | 4.6389 | 4.6667 | 4.6667 | -0.153 (-3.17%) | 1,385,015 |
| 4 Mar 2005 | CNY | 4.9097 | 4.9097 | 4.7639 | 4.8194 | 4.8194 | -0.104 (-2.12%) | 1,195,646 |
| 3 Mar 2005 | CNY | 4.9306 | 4.9861 | 4.8542 | 4.9236 | 4.9236 | -0.062 (-1.25%) | 1,761,262 |
| 2 Mar 2005 | CNY | 4.9653 | 5.0486 | 4.9306 | 4.9861 | 4.9861 | -0.007 (-0.14%) | 1,142,383 |
