| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | CNY | 4.6183 | 4.771 | 4.5372 | 4.7615 | 4.7615 | +0.181 (+3.96%) | 3,534,579 |
| 11 Apr 2005 | CNY | 4.5849 | 4.6279 | 4.5324 | 4.5802 | 4.5802 | +0.01 (+0.21%) | 4,947,631 |
| 8 Apr 2005 | CNY | 4.5563 | 4.5802 | 4.4227 | 4.5706 | 4.5706 | +0.014 (+0.31%) | 3,410,315 |
| 7 Apr 2005 | CNY | 4.5086 | 4.5945 | 4.4036 | 4.5563 | 4.5563 | +0.014 (+0.31%) | 6,874,563 |
| 6 Apr 2005 | CNY | 4.6231 | 4.6517 | 4.2462 | 4.542 | 4.542 | -0.081 (-1.75%) | 16,575,545 |
| 5 Apr 2005 | CNY | 4.6756 | 4.6947 | 4.6183 | 4.6231 | 4.6231 | -0.029 (-0.61%) | 2,057,852 |
| 4 Apr 2005 | CNY | 4.7853 | 4.7853 | 4.6517 | 4.6517 | 4.6517 | -0.181 (-3.75%) | 4,550,539 |
| 1 Apr 2005 | CNY | 4.7233 | 4.8903 | 4.647 | 4.833 | 4.833 | +0.11 (+2.32%) | 5,169,869 |
| 31 Mar 2005 | CNY | 4.6374 | 4.771 | 4.6326 | 4.7233 | 4.7233 | +0.014 (+0.30%) | 1,464,315 |
| 30 Mar 2005 | CNY | 4.771 | 4.771 | 4.6326 | 4.709 | 4.709 | -0.071 (-1.50%) | 2,081,896 |
| 29 Mar 2005 | CNY | 4.8092 | 4.8855 | 4.7662 | 4.7805 | 4.7805 | -0.072 (-1.48%) | 704,547 |
| 28 Mar 2005 | CNY | 4.8616 | 4.8616 | 4.7615 | 4.8521 | 4.8521 | -0.009 (-0.20%) | 847,370 |
| 25 Mar 2005 | CNY | 4.7949 | 4.8664 | 4.7281 | 4.8616 | 4.8616 | +0.048 (+0.99%) | 1,090,238 |
| 24 Mar 2005 | CNY | 4.8187 | 4.876 | 4.6803 | 4.8139 | 4.8139 | -0.057 (-1.18%) | 1,156,082 |
| 23 Mar 2005 | CNY | 4.8235 | 4.9809 | 4.7853 | 4.8712 | 4.8712 | +0.048 (+0.99%) | 2,013,308 |
| 22 Mar 2005 | CNY | 4.6756 | 4.9046 | 4.5849 | 4.8235 | 4.8235 | +0.124 (+2.64%) | 1,918,491 |
| 21 Mar 2005 | CNY | 5.105 | 5.105 | 4.6803 | 4.6994 | 4.6994 | -0.42 (-8.20%) | 4,589,481 |
| 18 Mar 2005 | CNY | 5.1527 | 5.2863 | 5.0477 | 5.1193 | 5.1193 | -0.024 (-0.46%) | 2,458,467 |
| 17 Mar 2005 | CNY | 5.1527 | 5.2099 | 5.0334 | 5.1431 | 5.1431 | -0.072 (-1.37%) | 3,930,557 |
| 16 Mar 2005 | CNY | 5.3435 | 5.3435 | 5.1193 | 5.2147 | 5.2147 | -0.124 (-2.32%) | 5,642,941 |
| 15 Mar 2005 | CNY | 5.1002 | 5.4342 | 5.1002 | 5.3387 | 5.3387 | +0.243 (+4.77%) | 7,773,177 |
| 14 Mar 2005 | CNY | 4.9857 | 5.1431 | 4.8664 | 5.0954 | 5.0954 | +0.124 (+2.49%) | 4,226,797 |
| 11 Mar 2005 | CNY | 4.8855 | 4.9952 | 4.8807 | 4.9714 | 4.9714 | +0.076 (+1.56%) | 3,637,222 |
| 10 Mar 2005 | CNY | 4.8235 | 4.9141 | 4.8092 | 4.895 | 4.895 | +0.091 (+1.89%) | 3,498,433 |
| 9 Mar 2005 | CNY | 4.709 | 4.8426 | 4.6994 | 4.8044 | 4.8044 | +0.095 (+2.03%) | 6,200,923 |
| 8 Mar 2005 | CNY | 4.604 | 4.7185 | 4.604 | 4.709 | 4.709 | +0.081 (+1.75%) | 2,842,305 |
| 7 Mar 2005 | CNY | 4.8378 | 4.8426 | 4.5468 | 4.6279 | 4.6279 | -0.21 (-4.34%) | 4,449,667 |
| 4 Mar 2005 | CNY | 4.8807 | 4.8903 | 4.8235 | 4.8378 | 4.8378 | -0.052 (-1.07%) | 1,838,290 |
| 3 Mar 2005 | CNY | 4.9237 | 4.9237 | 4.8473 | 4.8903 | 4.8903 | -0.038 (-0.77%) | 995,566 |
| 2 Mar 2005 | CNY | 4.9141 | 4.9332 | 4.8235 | 4.9284 | 4.9284 | +0.029 (+0.58%) | 3,862,357 |
