| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | CNY | 5 | 5.4 | 4.96 | 5.25 | 5.25 | +0.3 (+6.06%) | 2,445,092 |
| 27 Apr 2005 | CNY | 4.85 | 5.02 | 4.8 | 4.95 | 4.95 | +0.08 (+1.64%) | 1,797,921 |
| 26 Apr 2005 | CNY | 4.9 | 5.04 | 4.8 | 4.87 | 4.87 | -0.06 (-1.22%) | 1,893,442 |
| 25 Apr 2005 | CNY | 4.63 | 5.05 | 4.5 | 4.93 | 4.93 | +0.25 (+5.34%) | 5,130,529 |
| 22 Apr 2005 | CNY | 4.41 | 4.71 | 4.41 | 4.68 | 4.68 | +0.36 (+8.33%) | 2,803,739 |
| 21 Apr 2005 | CNY | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 712,399 |
| 20 Apr 2005 | CNY | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 827,055 |
| 19 Apr 2005 | CNY | 4.42 | 4.49 | 4.33 | 4.49 | 4.49 | +0.03 (+0.67%) | 461,230 |
| 18 Apr 2005 | CNY | 4.3 | 4.52 | 4.3 | 4.46 | 4.46 | +0.16 (+3.72%) | 1,319,235 |
| 15 Apr 2005 | CNY | 4.26 | 4.38 | 4.24 | 4.3 | 4.3 | -0.02 (-0.46%) | 416,180 |
| 14 Apr 2005 | CNY | 4.18 | 4.33 | 4.18 | 4.32 | 4.32 | -0.01 (-0.23%) | 745,775 |
| 13 Apr 2005 | CNY | 4.23 | 4.35 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 418,493 |
| 12 Apr 2005 | CNY | 4.36 | 4.38 | 4.22 | 4.23 | 4.23 | -0.15 (-3.42%) | 424,700 |
| 11 Apr 2005 | CNY | 4.38 | 4.5 | 4.37 | 4.38 | 4.38 | +0.01 (+0.23%) | 534,796 |
| 8 Apr 2005 | CNY | 4.47 | 4.5 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,092,905 |
| 7 Apr 2005 | CNY | 4.16 | 4.43 | 4.11 | 4.41 | 4.41 | +0.26 (+6.27%) | 1,111,545 |
| 6 Apr 2005 | CNY | 4.1 | 4.18 | 4.01 | 4.15 | 4.15 | +0.06 (+1.47%) | 351,950 |
| 5 Apr 2005 | CNY | 4.13 | 4.18 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 118,800 |
| 4 Apr 2005 | CNY | 4.25 | 4.25 | 4.01 | 4.18 | 4.18 | -0.1 (-2.34%) | 216,447 |
| 1 Apr 2005 | CNY | 4.11 | 4.29 | 4.1 | 4.28 | 4.28 | +0.17 (+4.14%) | 310,900 |
| 31 Mar 2005 | CNY | 4.23 | 4.23 | 4.03 | 4.11 | 4.11 | -0.12 (-2.84%) | 291,993 |
| 30 Mar 2005 | CNY | 4.27 | 4.31 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 427,600 |
| 29 Mar 2005 | CNY | 4.23 | 4.35 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 418,007 |
| 28 Mar 2005 | CNY | 4.3 | 4.33 | 4.19 | 4.22 | 4.22 | -0.12 (-2.76%) | 267,524 |
| 25 Mar 2005 | CNY | 4.29 | 4.34 | 4.2 | 4.34 | 4.34 | +0.06 (+1.40%) | 539,455 |
| 24 Mar 2005 | CNY | 4.18 | 4.34 | 4.16 | 4.28 | 4.28 | +0.12 (+2.88%) | 1,664,184 |
| 23 Mar 2005 | CNY | 4.04 | 4.19 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 642,142 |
| 22 Mar 2005 | CNY | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -0.1 (-2.42%) | 430,600 |
| 21 Mar 2005 | CNY | 4.19 | 4.19 | 4 | 4.14 | 4.14 | -0.05 (-1.19%) | 423,770 |
| 18 Mar 2005 | CNY | 4.24 | 4.26 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 220,921 |
