| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 2.1636 | 2.1705 | 2.1241 | 2.152 | 2.152 | -0.012 (-0.54%) | 2,047,526 |
| 14 Apr 2005 | CNY | 2.1868 | 2.2054 | 2.1438 | 2.1636 | 2.1636 | -0.023 (-1.06%) | 874,970 |
| 13 Apr 2005 | CNY | 2.1914 | 2.2402 | 2.1496 | 2.1868 | 2.1868 | +0.001 (+0.05%) | 2,634,854 |
| 12 Apr 2005 | CNY | 2.1671 | 2.203 | 2.1369 | 2.1856 | 2.1856 | -0.026 (-1.16%) | 2,652,594 |
| 11 Apr 2005 | CNY | 2.2646 | 2.3098 | 2.1775 | 2.2112 | 2.2112 | -0.017 (-0.78%) | 6,255,035 |
| 8 Apr 2005 | CNY | 2.2286 | 2.2286 | 2.2286 | 2.2286 | 2.2286 | 0.0 (0.0%) | 0 |
| 7 Apr 2005 | CNY | 2.2065 | 2.275 | 2.1914 | 2.2286 | 2.2286 | +0.026 (+1.16%) | 12,719,933 |
| 6 Apr 2005 | CNY | 2.08 | 2.2146 | 2.0661 | 2.203 | 2.203 | +0.135 (+6.51%) | 8,743,058 |
| 5 Apr 2005 | CNY | 2.0313 | 2.0696 | 1.9883 | 2.0684 | 2.0684 | +0.036 (+1.77%) | 4,436,239 |
| 4 Apr 2005 | CNY | 2.0313 | 2.051 | 1.9906 | 2.0324 | 2.0324 | -0.028 (-1.35%) | 14,603,689 |
| 1 Apr 2005 | CNY | 1.9837 | 2.0742 | 1.9628 | 2.0603 | 2.0603 | +0.07 (+3.50%) | 7,445,683 |
| 31 Mar 2005 | CNY | 1.9732 | 1.9953 | 1.9303 | 1.9906 | 1.9906 | -0.006 (-0.29%) | 6,023,109 |
| 30 Mar 2005 | CNY | 1.9964 | 2.0185 | 1.9767 | 1.9964 | 1.9964 | -0.023 (-1.15%) | 1,582,648 |
| 29 Mar 2005 | CNY | 1.9999 | 2.0475 | 1.9999 | 2.0196 | 2.0196 | -0.015 (-0.74%) | 247,709 |
| 28 Mar 2005 | CNY | 2.0254 | 2.0498 | 1.9825 | 2.0347 | 2.0347 | +0.002 (+0.11%) | 1,005,244 |
| 25 Mar 2005 | CNY | 2.0196 | 2.0545 | 2.0104 | 2.0324 | 2.0324 | -0.024 (-1.19%) | 170,929 |
| 24 Mar 2005 | CNY | 2.0429 | 2.0684 | 2.0185 | 2.0568 | 2.0568 | +0.004 (+0.17%) | 797,613 |
| 23 Mar 2005 | CNY | 1.9906 | 2.0684 | 1.9871 | 2.0533 | 2.0533 | +0.03 (+1.49%) | 1,422,780 |
| 22 Mar 2005 | CNY | 2.0417 | 2.0417 | 1.9802 | 2.0231 | 2.0231 | -0.008 (-0.40%) | 330,934 |
| 21 Mar 2005 | CNY | 2.008 | 2.0359 | 1.9744 | 2.0313 | 2.0313 | -0.005 (-0.23%) | 4,261,346 |
| 18 Mar 2005 | CNY | 2.0545 | 2.0777 | 1.9964 | 2.0359 | 2.0359 | -0.027 (-1.29%) | 2,419,116 |
| 17 Mar 2005 | CNY | 2.0754 | 2.0754 | 2.0371 | 2.0626 | 2.0626 | +0.001 (+0.06%) | 1,180,920 |
| 16 Mar 2005 | CNY | 2.0498 | 2.087 | 2.0336 | 2.0614 | 2.0614 | +0.009 (+0.45%) | 3,994,502 |
| 15 Mar 2005 | CNY | 2.08 | 2.1311 | 2.0429 | 2.0521 | 2.0521 | -0.028 (-1.34%) | 7,124,931 |
| 14 Mar 2005 | CNY | 1.9871 | 2.1009 | 1.9871 | 2.08 | 2.08 | +0.065 (+3.23%) | 6,813,614 |
| 11 Mar 2005 | CNY | 1.9651 | 2.0254 | 1.9407 | 2.015 | 2.015 | +0.05 (+2.54%) | 4,287,847 |
| 10 Mar 2005 | CNY | 1.95 | 1.9674 | 1.9372 | 1.9651 | 1.9651 | +0.015 (+0.77%) | 2,534,218 |
| 9 Mar 2005 | CNY | 2.0022 | 2.008 | 1.9419 | 1.95 | 1.95 | -0.056 (-2.78%) | 7,349,380 |
| 8 Mar 2005 | CNY | 1.9732 | 2.0196 | 1.9245 | 2.0057 | 2.0057 | +0.023 (+1.17%) | 6,369,534 |
| 7 Mar 2005 | CNY | 2.0533 | 2.0533 | 1.9732 | 1.9825 | 1.9825 | -0.061 (-3.01%) | 2,499,515 |
