| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | CNY | 2.399 | 2.5051 | 2.3232 | 2.4596 | 2.4596 | +0.066 (+2.74%) | 1,410,255 |
| 25 Apr 2005 | CNY | 2.6263 | 2.6263 | 2.3636 | 2.3939 | 2.3939 | -0.232 (-8.85%) | 2,550,038 |
| 22 Apr 2005 | CNY | 2.7374 | 2.8232 | 2.6162 | 2.6263 | 2.6263 | -0.151 (-5.45%) | 1,848,706 |
| 21 Apr 2005 | CNY | 2.8081 | 2.8283 | 2.7273 | 2.7778 | 2.7778 | -0.035 (-1.25%) | 1,818,152 |
| 20 Apr 2005 | CNY | 2.9495 | 2.9546 | 2.7929 | 2.8131 | 2.8131 | -0.121 (-4.13%) | 1,637,531 |
| 19 Apr 2005 | CNY | 2.8535 | 2.9495 | 2.8434 | 2.9343 | 2.9343 | +0.061 (+2.11%) | 1,984,195 |
| 18 Apr 2005 | CNY | 2.8788 | 2.9192 | 2.8182 | 2.8737 | 2.8737 | -0.061 (-2.07%) | 1,591,201 |
| 15 Apr 2005 | CNY | 2.8838 | 2.9394 | 2.8081 | 2.9343 | 2.9343 | +0.051 (+1.75%) | 2,184,294 |
| 14 Apr 2005 | CNY | 3.0101 | 3.0202 | 2.8687 | 2.8838 | 2.8838 | -0.106 (-3.55%) | 3,328,435 |
| 13 Apr 2005 | CNY | 2.9293 | 3.0909 | 2.9293 | 2.9899 | 2.9899 | +0.035 (+1.19%) | 3,541,190 |
| 12 Apr 2005 | CNY | 2.9697 | 3.0253 | 2.8687 | 2.9546 | 2.9546 | -0.136 (-4.41%) | 5,275,510 |
| 11 Apr 2005 | CNY | 3.1364 | 3.1717 | 3.0606 | 3.0909 | 3.0909 | -0.045 (-1.45%) | 3,848,427 |
| 8 Apr 2005 | CNY | 3.0404 | 3.1364 | 3 | 3.1364 | 3.1364 | +0.096 (+3.16%) | 4,554,146 |
| 7 Apr 2005 | CNY | 2.9899 | 3.1212 | 2.9798 | 3.0404 | 3.0404 | +0.02 (+0.67%) | 7,070,694 |
| 6 Apr 2005 | CNY | 2.803 | 3.0303 | 2.7778 | 3.0202 | 3.0202 | +0.207 (+7.36%) | 4,902,951 |
| 5 Apr 2005 | CNY | 2.8687 | 2.9141 | 2.7828 | 2.8131 | 2.8131 | -0.066 (-2.28%) | 1,529,538 |
| 4 Apr 2005 | CNY | 2.9242 | 2.9546 | 2.8283 | 2.8788 | 2.8788 | -0.096 (-3.23%) | 2,759,553 |
| 1 Apr 2005 | CNY | 2.8131 | 3.0101 | 2.7121 | 2.9748 | 2.9748 | +0.136 (+4.81%) | 4,530,946 |
| 31 Mar 2005 | CNY | 2.9141 | 2.9141 | 2.6465 | 2.8384 | 2.8384 | -0.101 (-3.44%) | 4,690,225 |
| 30 Mar 2005 | CNY | 3.0303 | 3.0808 | 2.9343 | 2.9394 | 2.9394 | -0.091 (-3.00%) | 5,528,565 |
| 29 Mar 2005 | CNY | 2.8788 | 3.0909 | 2.8687 | 3.0303 | 3.0303 | +0.146 (+5.08%) | 6,917,201 |
| 28 Mar 2005 | CNY | 2.8737 | 2.9293 | 2.8384 | 2.8838 | 2.8838 | +0.005 (+0.17%) | 2,253,077 |
| 25 Mar 2005 | CNY | 3.0051 | 3.0152 | 2.8434 | 2.8788 | 2.8788 | -0.131 (-4.36%) | 3,773,608 |
| 24 Mar 2005 | CNY | 2.9091 | 3.0152 | 2.8687 | 3.0101 | 3.0101 | +0.086 (+2.94%) | 3,628,161 |
| 23 Mar 2005 | CNY | 2.9546 | 3.0253 | 2.8889 | 2.9242 | 2.9242 | -0.041 (-1.37%) | 4,719,256 |
| 22 Mar 2005 | CNY | 2.904 | 3 | 2.803 | 2.9647 | 2.9647 | +0.045 (+1.56%) | 6,266,016 |
| 21 Mar 2005 | CNY | 2.8081 | 2.9495 | 2.7424 | 2.9192 | 2.9192 | +0.187 (+6.84%) | 7,442,855 |
| 18 Mar 2005 | CNY | 2.6667 | 2.7525 | 2.6465 | 2.7323 | 2.7323 | +0.035 (+1.31%) | 2,126,985 |
| 17 Mar 2005 | CNY | 2.6616 | 2.7172 | 2.6465 | 2.697 | 2.697 | +0.025 (+0.95%) | 1,165,008 |
| 16 Mar 2005 | CNY | 2.6869 | 2.702 | 2.596 | 2.6717 | 2.6717 | -0.04 (-1.49%) | 1,382,426 |
