| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 4.69 | 4.7 | 4.48 | 4.51 | 4.51 | -0.25 (-5.25%) | 412,480 |
| 19 Apr 2005 | CNY | 4.77 | 4.8 | 4.61 | 4.76 | 4.76 | -0.01 (-0.21%) | 322,928 |
| 18 Apr 2005 | CNY | 4.9 | 4.9 | 4.7 | 4.77 | 4.77 | -0.12 (-2.45%) | 241,259 |
| 15 Apr 2005 | CNY | 5.05 | 5.05 | 4.87 | 4.89 | 4.89 | -0.19 (-3.74%) | 255,454 |
| 14 Apr 2005 | CNY | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -0.13 (-2.50%) | 247,690 |
| 13 Apr 2005 | CNY | 5.05 | 5.22 | 5.05 | 5.21 | 5.21 | +0.18 (+3.58%) | 344,444 |
| 12 Apr 2005 | CNY | 5.18 | 5.2 | 5.01 | 5.03 | 5.03 | -0.17 (-3.27%) | 237,415 |
| 11 Apr 2005 | CNY | 5.19 | 5.3 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 259,175 |
| 8 Apr 2005 | CNY | 5.1 | 5.21 | 5.01 | 5.2 | 5.2 | +0.1 (+1.96%) | 604,650 |
| 7 Apr 2005 | CNY | 4.99 | 5.26 | 4.99 | 5.1 | 5.1 | +0.13 (+2.62%) | 456,600 |
| 6 Apr 2005 | CNY | 4.88 | 5.03 | 4.8 | 4.97 | 4.97 | +0.07 (+1.43%) | 342,480 |
| 5 Apr 2005 | CNY | 4.96 | 5.05 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 210,499 |
| 4 Apr 2005 | CNY | 5.15 | 5.15 | 5 | 5.02 | 5.02 | -0.17 (-3.28%) | 265,120 |
| 1 Apr 2005 | CNY | 5.04 | 5.28 | 4.88 | 5.19 | 5.19 | +0.14 (+2.77%) | 280,890 |
| 31 Mar 2005 | CNY | 4.95 | 5.05 | 4.86 | 5.05 | 5.05 | +0.1 (+2.02%) | 229,880 |
| 30 Mar 2005 | CNY | 5.1 | 5.16 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 240,700 |
| 29 Mar 2005 | CNY | 5.17 | 5.26 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 164,978 |
| 28 Mar 2005 | CNY | 5.3 | 5.3 | 5.01 | 5.24 | 5.24 | -0.11 (-2.06%) | 547,640 |
| 25 Mar 2005 | CNY | 5.52 | 5.52 | 5.29 | 5.35 | 5.35 | -0.15 (-2.73%) | 439,207 |
| 24 Mar 2005 | CNY | 5.4 | 5.51 | 5.39 | 5.5 | 5.5 | +0.08 (+1.48%) | 155,310 |
| 23 Mar 2005 | CNY | 5.4 | 5.56 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 292,738 |
| 22 Mar 2005 | CNY | 5.57 | 5.61 | 5.33 | 5.4 | 5.4 | -0.18 (-3.23%) | 324,370 |
| 21 Mar 2005 | CNY | 5.5 | 5.62 | 5.48 | 5.58 | 5.58 | +0.07 (+1.27%) | 175,163 |
| 18 Mar 2005 | CNY | 5.61 | 5.65 | 5.5 | 5.51 | 5.51 | -0.12 (-2.13%) | 349,420 |
| 17 Mar 2005 | CNY | 5.88 | 5.88 | 5.62 | 5.63 | 5.63 | -0.26 (-4.41%) | 667,000 |
| 16 Mar 2005 | CNY | 6.13 | 6.13 | 5.85 | 5.89 | 5.89 | -0.26 (-4.23%) | 773,650 |
| 15 Mar 2005 | CNY | 6.17 | 6.3 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 909,533 |
| 14 Mar 2005 | CNY | 6.31 | 6.33 | 6.1 | 6.18 | 6.18 | -0.14 (-2.22%) | 967,925 |
| 11 Mar 2005 | CNY | 6.24 | 6.33 | 6.07 | 6.32 | 6.32 | +0.02 (+0.32%) | 2,612,547 |
| 10 Mar 2005 | CNY | 6.03 | 6.36 | 5.97 | 6.3 | 6.3 | +0.28 (+4.65%) | 3,210,428 |
