| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | CNY | 4.715 | 4.75 | 4.68 | 4.715 | 4.715 | 0.0 (0.0%) | 492,900 |
| 4 Apr 2005 | CNY | 4.765 | 4.83 | 4.685 | 4.715 | 4.715 | -0.055 (-1.15%) | 762,480 |
| 1 Apr 2005 | CNY | 4.595 | 4.825 | 4.595 | 4.77 | 4.77 | +0.18 (+3.92%) | 1,619,900 |
| 31 Mar 2005 | CNY | 4.585 | 4.66 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 588,600 |
| 30 Mar 2005 | CNY | 4.605 | 4.695 | 4.565 | 4.59 | 4.59 | -0.045 (-0.97%) | 444,400 |
| 29 Mar 2005 | CNY | 4.675 | 4.72 | 4.595 | 4.635 | 4.635 | -0.055 (-1.17%) | 597,400 |
| 28 Mar 2005 | CNY | 4.705 | 4.76 | 4.585 | 4.69 | 4.69 | -0.01 (-0.21%) | 625,138 |
| 25 Mar 2005 | CNY | 4.67 | 4.8 | 4.575 | 4.7 | 4.7 | +0.015 (+0.32%) | 1,321,400 |
| 24 Mar 2005 | CNY | 4.61 | 4.705 | 4.56 | 4.685 | 4.685 | +0.045 (+0.97%) | 1,497,746 |
| 23 Mar 2005 | CNY | 4.735 | 4.745 | 4.5 | 4.64 | 4.64 | -0.125 (-2.62%) | 1,718,560 |
| 22 Mar 2005 | CNY | 4.86 | 4.9 | 4.73 | 4.765 | 4.765 | -0.085 (-1.75%) | 1,948,800 |
| 21 Mar 2005 | CNY | 4.86 | 4.94 | 4.775 | 4.85 | 4.85 | -0.015 (-0.31%) | 2,069,460 |
| 18 Mar 2005 | CNY | 4.915 | 4.99 | 4.85 | 4.865 | 4.865 | -0.055 (-1.12%) | 4,252,000 |
| 17 Mar 2005 | CNY | 4.945 | 4.96 | 4.86 | 4.92 | 4.92 | -0.015 (-0.30%) | 3,309,006 |
| 16 Mar 2005 | CNY | 4.9 | 4.985 | 4.85 | 4.935 | 4.935 | +0.06 (+1.23%) | 4,961,248 |
| 15 Mar 2005 | CNY | 4.8 | 4.935 | 4.795 | 4.875 | 4.875 | +0.09 (+1.88%) | 3,863,100 |
| 14 Mar 2005 | CNY | 4.81 | 4.85 | 4.765 | 4.785 | 4.785 | -0.025 (-0.52%) | 1,675,200 |
| 11 Mar 2005 | CNY | 4.84 | 4.845 | 4.775 | 4.81 | 4.81 | -0.04 (-0.82%) | 1,234,880 |
| 10 Mar 2005 | CNY | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 2,370,364 |
| 9 Mar 2005 | CNY | 4.845 | 4.875 | 4.79 | 4.83 | 4.83 | -0.04 (-0.82%) | 1,633,374 |
| 8 Mar 2005 | CNY | 4.83 | 4.885 | 4.78 | 4.87 | 4.87 | +0.025 (+0.52%) | 2,696,876 |
| 7 Mar 2005 | CNY | 4.805 | 4.86 | 4.75 | 4.845 | 4.845 | +0.025 (+0.52%) | 1,532,000 |
| 4 Mar 2005 | CNY | 4.845 | 4.9 | 4.785 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,074,000 |
| 3 Mar 2005 | CNY | 4.865 | 4.895 | 4.795 | 4.85 | 4.85 | -0.035 (-0.72%) | 1,676,162 |
| 2 Mar 2005 | CNY | 4.735 | 5.11 | 4.72 | 4.885 | 4.885 | +0.15 (+3.17%) | 5,119,818 |
| 1 Mar 2005 | CNY | 4.75 | 4.785 | 4.72 | 4.735 | 4.735 | -0.015 (-0.32%) | 671,040 |
| 28 Feb 2005 | CNY | 4.8 | 4.82 | 4.725 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,177,960 |
| 25 Feb 2005 | CNY | 4.81 | 4.85 | 4.74 | 4.8 | 4.8 | -0.015 (-0.31%) | 1,814,160 |
| 24 Feb 2005 | CNY | 4.805 | 4.85 | 4.715 | 4.815 | 4.815 | +0.02 (+0.42%) | 2,444,600 |
| 23 Feb 2005 | CNY | 4.71 | 4.825 | 4.71 | 4.795 | 4.795 | +0.085 (+1.80%) | 1,887,480 |
