| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | CNY | 2.92 | 3 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 555,043 |
| 28 Apr 2005 | CNY | 2.85 | 2.98 | 2.81 | 2.93 | 2.93 | +0.05 (+1.74%) | 603,306 |
| 27 Apr 2005 | CNY | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -0.08 (-2.70%) | 504,817 |
| 26 Apr 2005 | CNY | 2.87 | 3.08 | 2.85 | 2.96 | 2.96 | +0.09 (+3.14%) | 702,610 |
| 25 Apr 2005 | CNY | 2.9 | 2.91 | 2.82 | 2.87 | 2.87 | -0.06 (-2.05%) | 454,299 |
| 22 Apr 2005 | CNY | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -0.04 (-1.35%) | 723,911 |
| 21 Apr 2005 | CNY | 3 | 3.07 | 2.91 | 2.97 | 2.97 | -0.07 (-2.30%) | 654,708 |
| 20 Apr 2005 | CNY | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -0.08 (-2.56%) | 375,600 |
| 19 Apr 2005 | CNY | 3.18 | 3.2 | 3 | 3.12 | 3.12 | +0.09 (+2.97%) | 581,910 |
| 18 Apr 2005 | CNY | 3.07 | 3.07 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 690,991 |
| 15 Apr 2005 | CNY | 3.12 | 3.18 | 3.02 | 3.03 | 3.03 | -0.09 (-2.88%) | 882,575 |
| 14 Apr 2005 | CNY | 3.24 | 3.25 | 3.11 | 3.12 | 3.12 | -0.12 (-3.70%) | 492,860 |
| 13 Apr 2005 | CNY | 3.25 | 3.26 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 605,473 |
| 12 Apr 2005 | CNY | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | -0.11 (-3.33%) | 847,192 |
| 11 Apr 2005 | CNY | 3.22 | 3.32 | 3.19 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,522,815 |
| 8 Apr 2005 | CNY | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 588,689 |
| 7 Apr 2005 | CNY | 3.14 | 3.25 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 903,830 |
| 6 Apr 2005 | CNY | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | +0.07 (+2.26%) | 335,594 |
| 5 Apr 2005 | CNY | 3.1 | 3.19 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 358,000 |
| 4 Apr 2005 | CNY | 3.12 | 3.16 | 3.08 | 3.13 | 3.13 | -0.04 (-1.26%) | 389,061 |
| 1 Apr 2005 | CNY | 3.07 | 3.2 | 3.01 | 3.17 | 3.17 | +0.11 (+3.59%) | 581,300 |
| 31 Mar 2005 | CNY | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | -0.01 (-0.33%) | 489,185 |
| 30 Mar 2005 | CNY | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | -0.07 (-2.23%) | 451,964 |
| 29 Mar 2005 | CNY | 3.12 | 3.18 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 185,931 |
| 28 Mar 2005 | CNY | 3.15 | 3.17 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 219,682 |
| 25 Mar 2005 | CNY | 3.15 | 3.2 | 3.12 | 3.18 | 3.18 | +0.01 (+0.32%) | 247,724 |
| 24 Mar 2005 | CNY | 3.09 | 3.18 | 3.07 | 3.17 | 3.17 | +0.07 (+2.26%) | 422,233 |
| 23 Mar 2005 | CNY | 3.06 | 3.18 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 562,239 |
| 22 Mar 2005 | CNY | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 618,900 |
| 21 Mar 2005 | CNY | 3.3 | 3.3 | 3.17 | 3.23 | 3.23 | -0.05 (-1.52%) | 586,000 |
