| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 4.5063 | 4.5563 | 4.3625 | 4.3875 | 4.3875 | -0.131 (-2.91%) | 4,199,067 |
| 17 May 2005 | CNY | 4.5 | 4.5688 | 4.4688 | 4.5188 | 4.5188 | 0.0 (0.0%) | 1,799,640 |
| 16 May 2005 | CNY | 4.5 | 4.6063 | 4.4563 | 4.5188 | 4.5188 | +0.019 (+0.42%) | 2,172,496 |
| 13 May 2005 | CNY | 4.3 | 4.5563 | 4.3 | 4.5 | 4.5 | +0.206 (+4.80%) | 3,481,729 |
| 12 May 2005 | CNY | 4.3375 | 4.4375 | 4.275 | 4.2938 | 4.2938 | -0.081 (-1.86%) | 2,632,998 |
| 11 May 2005 | CNY | 4.5438 | 4.5625 | 4.3375 | 4.375 | 4.375 | -0.188 (-4.11%) | 2,600,563 |
| 10 May 2005 | CNY | 4.5625 | 4.6063 | 4.3 | 4.5625 | 4.5625 | 0.0 (0.0%) | 3,861,430 |
| 9 May 2005 | CNY | 4.6438 | 4.675 | 4.475 | 4.5625 | 4.5625 | -0.006 (-0.14%) | 2,556,862 |
| 29 Apr 2005 | CNY | 4.6438 | 4.7313 | 4.5125 | 4.5688 | 4.5688 | -0.069 (-1.48%) | 5,209,480 |
| 28 Apr 2005 | CNY | 4.5625 | 4.7 | 4.5125 | 4.6375 | 4.6375 | +0.081 (+1.78%) | 4,670,393 |
| 27 Apr 2005 | CNY | 4.45 | 4.6125 | 4.425 | 4.5563 | 4.5563 | +0.094 (+2.10%) | 3,966,308 |
| 26 Apr 2005 | CNY | 4.375 | 4.4938 | 4.3625 | 4.4625 | 4.4625 | +0.044 (+0.99%) | 2,771,552 |
| 25 Apr 2005 | CNY | 4.3438 | 4.4938 | 4.3188 | 4.4188 | 4.4188 | +0.044 (+1.00%) | 4,260,604 |
| 22 Apr 2005 | CNY | 4.3188 | 4.45 | 4.3063 | 4.375 | 4.375 | +0.069 (+1.60%) | 5,392,406 |
| 21 Apr 2005 | CNY | 4.1875 | 4.3125 | 4.15 | 4.3063 | 4.3063 | +0.113 (+2.68%) | 3,036,297 |
| 20 Apr 2005 | CNY | 4.4875 | 4.4938 | 4.1875 | 4.1938 | 4.1938 | -0.294 (-6.54%) | 3,813,433 |
| 19 Apr 2005 | CNY | 4.4063 | 4.5625 | 4.4063 | 4.4875 | 4.4875 | +0.019 (+0.42%) | 2,115,457 |
| 15 Apr 2005 | CNY | 4.475 | 4.5188 | 4.4063 | 4.4688 | 4.4688 | -0.025 (-0.56%) | 1,702,238 |
| 14 Apr 2005 | CNY | 4.6125 | 4.625 | 4.4813 | 4.4938 | 4.4938 | -0.094 (-2.04%) | 2,516,304 |
| 13 Apr 2005 | CNY | 4.5313 | 4.625 | 4.4688 | 4.5875 | 4.5875 | +0.125 (+2.80%) | 3,341,672 |
| 12 Apr 2005 | CNY | 4.5188 | 4.55 | 4.3938 | 4.4625 | 4.4625 | -0.05 (-1.11%) | 2,622,112 |
| 11 Apr 2005 | CNY | 4.55 | 4.6375 | 4.4688 | 4.5125 | 4.5125 | -0.081 (-1.77%) | 4,079,070 |
| 8 Apr 2005 | CNY | 4.5125 | 4.625 | 4.4438 | 4.5938 | 4.5938 | +0.081 (+1.80%) | 6,119,705 |
| 7 Apr 2005 | CNY | 4.3688 | 4.6563 | 4.3563 | 4.5125 | 4.5125 | +0.138 (+3.14%) | 10,556,736 |
| 6 Apr 2005 | CNY | 4.1063 | 4.4375 | 4.1063 | 4.375 | 4.375 | +0.269 (+6.54%) | 6,167,600 |
| 5 Apr 2005 | CNY | 4.1813 | 4.2375 | 4.1063 | 4.1063 | 4.1063 | -0.075 (-1.79%) | 1,633,244 |
| 4 Apr 2005 | CNY | 4.2063 | 4.3188 | 4.1313 | 4.1813 | 4.1813 | -0.119 (-2.76%) | 2,977,630 |
| 1 Apr 2005 | CNY | 4.0625 | 4.3875 | 4 | 4.3 | 4.3 | +0.212 (+5.20%) | 3,449,297 |
| 31 Mar 2005 | CNY | 4.0813 | 4.1563 | 4.0625 | 4.0875 | 4.0875 | 0.0 (0.0%) | 2,025,278 |
| 30 Mar 2005 | CNY | 4.1438 | 4.1625 | 4.05 | 4.0875 | 4.0875 | -0.062 (-1.51%) | 2,412,676 |
