| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | CNY | 4.6205 | 4.718 | 4.5436 | 4.6462 | 4.6462 | -0.072 (-1.52%) | 2,786,581 |
| 25 Apr 2005 | CNY | 4.6615 | 4.8359 | 4.6154 | 4.718 | 4.718 | +0.062 (+1.32%) | 8,042,798 |
| 22 Apr 2005 | CNY | 4.6154 | 4.7949 | 4.5795 | 4.6564 | 4.6564 | +0.005 (+0.11%) | 6,505,508 |
| 21 Apr 2005 | CNY | 4.5128 | 4.6564 | 4.4359 | 4.6513 | 4.6513 | +0.113 (+2.49%) | 5,346,767 |
| 20 Apr 2005 | CNY | 4.5333 | 4.5744 | 4.4359 | 4.5385 | 4.5385 | +0.015 (+0.34%) | 4,782,683 |
| 19 Apr 2005 | CNY | 4.3846 | 4.5333 | 4.3744 | 4.5231 | 4.5231 | +0.128 (+2.92%) | 6,124,460 |
| 18 Apr 2005 | CNY | 4.3077 | 4.441 | 4.2821 | 4.3949 | 4.3949 | +0.087 (+2.02%) | 2,486,427 |
| 15 Apr 2005 | CNY | 4.3077 | 4.3436 | 4.2256 | 4.3077 | 4.3077 | -0.041 (-0.94%) | 1,427,951 |
| 14 Apr 2005 | CNY | 4.359 | 4.4 | 4.3128 | 4.3487 | 4.3487 | -0.01 (-0.24%) | 1,657,174 |
| 13 Apr 2005 | CNY | 4.3795 | 4.4564 | 4.3077 | 4.359 | 4.359 | +0.077 (+1.80%) | 2,903,612 |
| 12 Apr 2005 | CNY | 4.3385 | 4.3846 | 4.2821 | 4.2821 | 4.2821 | -0.056 (-1.30%) | 1,436,334 |
| 11 Apr 2005 | CNY | 4.2359 | 4.441 | 4.2205 | 4.3385 | 4.3385 | +0.103 (+2.42%) | 3,846,891 |
| 8 Apr 2005 | CNY | 4.1846 | 4.2513 | 4.1641 | 4.2359 | 4.2359 | +0.056 (+1.35%) | 2,742,388 |
| 7 Apr 2005 | CNY | 4.4615 | 4.4615 | 4.159 | 4.1795 | 4.1795 | +0.082 (+2.00%) | 4,427,459 |
| 6 Apr 2005 | CNY | 3.9333 | 4.1333 | 3.9333 | 4.0974 | 4.0974 | +0.113 (+2.83%) | 1,288,187 |
| 5 Apr 2005 | CNY | 4.0051 | 4.0667 | 3.9846 | 3.9846 | 3.9846 | -0.082 (-2.02%) | 440,294 |
| 4 Apr 2005 | CNY | 4.1436 | 4.1744 | 4.0615 | 4.0667 | 4.0667 | -0.138 (-3.29%) | 776,100 |
| 1 Apr 2005 | CNY | 4.0923 | 4.2564 | 4.0051 | 4.2051 | 4.2051 | +0.097 (+2.37%) | 1,559,489 |
| 31 Mar 2005 | CNY | 4.0308 | 4.1333 | 4.0205 | 4.1077 | 4.1077 | +0.026 (+0.63%) | 533,617 |
| 30 Mar 2005 | CNY | 4.0718 | 4.1026 | 3.9333 | 4.0821 | 4.0821 | -0.01 (-0.25%) | 1,469,325 |
| 29 Mar 2005 | CNY | 4.1026 | 4.159 | 4.0718 | 4.0923 | 4.0923 | -0.01 (-0.25%) | 2,507,313 |
| 28 Mar 2005 | CNY | 4 | 4.1128 | 3.9692 | 4.1026 | 4.1026 | +0.087 (+2.17%) | 1,040,715 |
| 25 Mar 2005 | CNY | 3.9641 | 4.0256 | 3.9333 | 4.0154 | 4.0154 | +0.061 (+1.56%) | 790,726 |
| 24 Mar 2005 | CNY | 3.9282 | 4 | 3.8513 | 3.9539 | 3.9539 | +0.005 (+0.13%) | 1,116,940 |
| 23 Mar 2005 | CNY | 4.1385 | 4.1385 | 3.9385 | 3.9487 | 3.9487 | -0.179 (-4.35%) | 2,650,440 |
| 22 Mar 2005 | CNY | 4.1949 | 4.2 | 4.0872 | 4.1282 | 4.1282 | -0.072 (-1.71%) | 864,045 |
| 21 Mar 2005 | CNY | 4.1846 | 4.2 | 4.1026 | 4.2 | 4.2 | -0.01 (-0.24%) | 684,061 |
| 18 Mar 2005 | CNY | 4.2308 | 4.2923 | 4.0615 | 4.2103 | 4.2103 | -0.036 (-0.85%) | 1,835,827 |
| 17 Mar 2005 | CNY | 4.4615 | 4.5128 | 4.2359 | 4.2462 | 4.2462 | -0.19 (-4.28%) | 3,018,227 |
| 16 Mar 2005 | CNY | 4.4051 | 4.4615 | 4.3333 | 4.4359 | 4.4359 | +0.031 (+0.70%) | 2,344,759 |
