| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | CNY | 4.7214 | 4.8286 | 4.3714 | 4.7 | 4.7 | -0.021 (-0.45%) | 1,244,080 |
| 5 Apr 2005 | CNY | 4.8214 | 4.9071 | 4.6571 | 4.7214 | 4.7214 | -0.172 (-3.51%) | 634,701 |
| 4 Apr 2005 | CNY | 4.9929 | 5 | 4.8929 | 4.8929 | 4.8929 | -0.136 (-2.70%) | 289,531 |
| 1 Apr 2005 | CNY | 4.9214 | 5.1429 | 4.7571 | 5.0286 | 5.0286 | +0.164 (+3.38%) | 590,672 |
| 31 Mar 2005 | CNY | 4.8429 | 4.8786 | 4.8 | 4.8643 | 4.8643 | -0.036 (-0.73%) | 204,730 |
| 30 Mar 2005 | CNY | 5.1143 | 5.1143 | 4.75 | 4.9 | 4.9 | -0.221 (-4.32%) | 760,548 |
| 29 Mar 2005 | CNY | 5.1071 | 5.1643 | 5.1071 | 5.1214 | 5.1214 | 0.0 (0.0%) | 182,533 |
| 28 Mar 2005 | CNY | 5.1786 | 5.1786 | 5.0857 | 5.1214 | 5.1214 | +0.036 (+0.70%) | 313,892 |
| 25 Mar 2005 | CNY | 5.1286 | 5.1429 | 5.0714 | 5.0857 | 5.0857 | -0.029 (-0.56%) | 236,740 |
| 24 Mar 2005 | CNY | 5.1214 | 5.1214 | 5.0357 | 5.1143 | 5.1143 | -0.007 (-0.14%) | 413,560 |
| 23 Mar 2005 | CNY | 5.1714 | 5.2 | 5.0357 | 5.1214 | 5.1214 | -0.057 (-1.10%) | 539,165 |
| 22 Mar 2005 | CNY | 5.1429 | 5.1857 | 5.0214 | 5.1786 | 5.1786 | -0.014 (-0.28%) | 499,098 |
| 21 Mar 2005 | CNY | 5.0571 | 5.2071 | 5.0286 | 5.1929 | 5.1929 | +0.15 (+2.97%) | 613,578 |
| 18 Mar 2005 | CNY | 5.1571 | 5.25 | 5.0143 | 5.0429 | 5.0429 | -0.15 (-2.89%) | 1,019,366 |
| 17 Mar 2005 | CNY | 5.2857 | 5.4 | 5.1857 | 5.1929 | 5.1929 | -0.093 (-1.76%) | 795,223 |
| 16 Mar 2005 | CNY | 5.4571 | 5.4929 | 5.2786 | 5.2857 | 5.2857 | -0.214 (-3.90%) | 554,218 |
| 15 Mar 2005 | CNY | 5.5286 | 5.6357 | 5.4857 | 5.5 | 5.5 | -0.093 (-1.66%) | 609,306 |
| 14 Mar 2005 | CNY | 5.3429 | 5.7143 | 5.2 | 5.5929 | 5.5929 | +0.222 (+4.12%) | 1,653,155 |
| 11 Mar 2005 | CNY | 5.4286 | 5.5 | 5.3571 | 5.3714 | 5.3714 | -0.057 (-1.05%) | 831,194 |
| 10 Mar 2005 | CNY | 5.5571 | 5.5929 | 5.4 | 5.4286 | 5.4286 | -0.079 (-1.43%) | 1,209,950 |
| 8 Mar 2005 | CNY | 5.3571 | 5.55 | 5.3571 | 5.5071 | 5.5071 | +0.007 (+0.13%) | 1,967,317 |
| 7 Mar 2005 | CNY | 5.7214 | 5.7429 | 5.15 | 5.5 | 5.5 | -0.221 (-3.87%) | 2,517,688 |
| 4 Mar 2005 | CNY | 5.8357 | 5.8643 | 5.7143 | 5.7214 | 5.7214 | -0.121 (-2.08%) | 718,620 |
| 3 Mar 2005 | CNY | 5.8786 | 5.8929 | 5.8286 | 5.8429 | 5.8429 | -0.071 (-1.21%) | 517,368 |
| 2 Mar 2005 | CNY | 5.8929 | 5.95 | 5.7929 | 5.9143 | 5.9143 | +0.007 (+0.12%) | 917,918 |
| 1 Mar 2005 | CNY | 5.8071 | 5.9286 | 5.6929 | 5.9071 | 5.9071 | +0.093 (+1.60%) | 1,546,202 |
| 28 Feb 2005 | CNY | 5.7929 | 5.8714 | 5.7571 | 5.8143 | 5.8143 | 0.0 (0.0%) | 782,740 |
| 25 Feb 2005 | CNY | 5.8571 | 5.9429 | 5.8143 | 5.8143 | 5.8143 | -0.093 (-1.57%) | 1,541,311 |
| 24 Feb 2005 | CNY | 5.6786 | 5.9286 | 5.6071 | 5.9071 | 5.9071 | +0.229 (+4.02%) | 1,731,199 |
| 23 Feb 2005 | CNY | 5.5643 | 5.6929 | 5.5071 | 5.6786 | 5.6786 | +0.129 (+2.32%) | 1,420,867 |
