| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2005 | CNY | 4.906 | 4.9872 | 4.8162 | 4.9744 | 4.9744 | +0.09 (+1.84%) | 3,459,725 |
| 9 May 2005 | CNY | 4.9145 | 5.0342 | 4.8633 | 4.8846 | 4.8846 | -0.009 (-0.18%) | 3,025,591 |
| 27 Apr 2005 | CNY | 4.9487 | 4.9786 | 4.8803 | 4.8932 | 4.8932 | -0.017 (-0.35%) | 2,599,391 |
| 26 Apr 2005 | CNY | 5 | 5.0513 | 4.8162 | 4.9103 | 4.9103 | -0.12 (-2.38%) | 6,022,544 |
| 25 Apr 2005 | CNY | 5.2436 | 5.2735 | 4.9402 | 5.0299 | 5.0299 | -0.214 (-4.08%) | 5,203,439 |
| 22 Apr 2005 | CNY | 5.2051 | 5.2992 | 5.1624 | 5.2436 | 5.2436 | +0.038 (+0.74%) | 4,057,985 |
| 21 Apr 2005 | CNY | 5.0897 | 5.218 | 5.0769 | 5.2051 | 5.2051 | +0.128 (+2.53%) | 2,898,550 |
| 20 Apr 2005 | CNY | 5.1966 | 5.1966 | 5.0641 | 5.0769 | 5.0769 | -0.12 (-2.30%) | 2,258,872 |
| 19 Apr 2005 | CNY | 5.1795 | 5.2094 | 5.1197 | 5.1966 | 5.1966 | +0.026 (+0.50%) | 1,898,673 |
| 18 Apr 2005 | CNY | 5.1197 | 5.188 | 5.0769 | 5.1709 | 5.1709 | +0.043 (+0.83%) | 2,411,723 |
| 15 Apr 2005 | CNY | 5.2051 | 5.2051 | 5.0983 | 5.1282 | 5.1282 | -0.086 (-1.64%) | 3,684,748 |
| 14 Apr 2005 | CNY | 5.3846 | 5.4017 | 5.2051 | 5.2137 | 5.2137 | -0.128 (-2.40%) | 2,564,230 |
| 13 Apr 2005 | CNY | 5.2479 | 5.3846 | 5.2479 | 5.3419 | 5.3419 | +0.124 (+2.37%) | 4,711,795 |
| 12 Apr 2005 | CNY | 5.3162 | 5.3162 | 5.2094 | 5.218 | 5.218 | -0.098 (-1.85%) | 3,132,581 |
| 11 Apr 2005 | CNY | 5.4188 | 5.4188 | 5.2821 | 5.3162 | 5.3162 | -0.098 (-1.82%) | 5,165,409 |
| 8 Apr 2005 | CNY | 5.2949 | 5.4274 | 5.2778 | 5.4145 | 5.4145 | +0.115 (+2.18%) | 6,139,806 |
| 7 Apr 2005 | CNY | 5.3633 | 5.4744 | 5.2821 | 5.2992 | 5.2992 | -0.051 (-0.96%) | 10,502,175 |
| 6 Apr 2005 | CNY | 5.1539 | 5.3889 | 5.1282 | 5.3504 | 5.3504 | +0.197 (+3.81%) | 9,551,854 |
| 5 Apr 2005 | CNY | 5.0427 | 5.2137 | 5.0299 | 5.1539 | 5.1539 | +0.107 (+2.12%) | 6,411,066 |
| 4 Apr 2005 | CNY | 5.0855 | 5.1111 | 4.9701 | 5.047 | 5.047 | -0.094 (-1.83%) | 5,965,167 |
| 1 Apr 2005 | CNY | 4.8718 | 5.235 | 4.8376 | 5.141 | 5.141 | +0.244 (+4.97%) | 6,987,583 |
| 31 Mar 2005 | CNY | 4.8162 | 4.906 | 4.7863 | 4.8974 | 4.8974 | +0.068 (+1.41%) | 1,742,984 |
| 30 Mar 2005 | CNY | 4.9188 | 4.9359 | 4.8077 | 4.8291 | 4.8291 | -0.128 (-2.59%) | 3,000,816 |
| 29 Mar 2005 | CNY | 5.0128 | 5.0513 | 4.9487 | 4.9573 | 4.9573 | -0.034 (-0.69%) | 2,250,499 |
| 28 Mar 2005 | CNY | 4.9145 | 5.0256 | 4.9145 | 4.9915 | 4.9915 | +0.068 (+1.39%) | 3,995,805 |
| 25 Mar 2005 | CNY | 4.9145 | 4.9658 | 4.8333 | 4.9231 | 4.9231 | -0.004 (-0.09%) | 2,946,998 |
| 24 Mar 2005 | CNY | 4.9145 | 4.9957 | 4.8419 | 4.9274 | 4.9274 | +0.009 (+0.17%) | 2,604,768 |
| 23 Mar 2005 | CNY | 4.8761 | 5.0385 | 4.8718 | 4.9188 | 4.9188 | +0.043 (+0.88%) | 4,333,909 |
| 22 Mar 2005 | CNY | 4.8077 | 4.9316 | 4.7564 | 4.8761 | 4.8761 | +0.086 (+1.78%) | 3,927,743 |
| 21 Mar 2005 | CNY | 4.7778 | 4.8291 | 4.7051 | 4.7906 | 4.7906 | +0.004 (+0.09%) | 2,028,276 |
