| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 2.929 | 2.9357 | 2.8412 | 2.8682 | 2.8682 | -0.095 (-3.19%) | 2,655,794 |
| 15 Apr 2005 | CNY | 2.9425 | 2.9829 | 2.9425 | 2.9627 | 2.9627 | -0.02 (-0.68%) | 1,172,359 |
| 14 Apr 2005 | CNY | 3.0302 | 3.0369 | 2.9357 | 2.9829 | 2.9829 | -0.047 (-1.56%) | 2,253,087 |
| 13 Apr 2005 | CNY | 2.9897 | 3.0977 | 2.9897 | 3.0302 | 3.0302 | +0.02 (+0.67%) | 1,854,312 |
| 12 Apr 2005 | CNY | 3.0099 | 3.0099 | 3.0099 | 3.0099 | 3.0099 | 0.0 (0.0%) | 0 |
| 11 Apr 2005 | CNY | 3.0909 | 3.1044 | 2.9964 | 3.0099 | 3.0099 | -0.081 (-2.62%) | 2,445,280 |
| 8 Apr 2005 | CNY | 3.0066 | 3.0977 | 2.9897 | 3.0909 | 3.0909 | +0.071 (+2.34%) | 1,931,317 |
| 7 Apr 2005 | CNY | 2.9931 | 3.0909 | 2.9694 | 3.0201 | 3.0201 | +0.027 (+0.90%) | 3,114,209 |
| 6 Apr 2005 | CNY | 2.9762 | 3.0336 | 2.8952 | 2.9931 | 2.9931 | +0.013 (+0.45%) | 2,540,305 |
| 5 Apr 2005 | CNY | 3.0032 | 3.0336 | 2.9762 | 2.9796 | 2.9796 | -0.024 (-0.79%) | 590,036 |
| 4 Apr 2005 | CNY | 3.0133 | 3.0403 | 2.9559 | 3.0032 | 3.0032 | -0.02 (-0.67%) | 674,642 |
| 1 Apr 2005 | CNY | 2.929 | 3.0606 | 2.9053 | 3.0234 | 3.0234 | +0.098 (+3.34%) | 1,395,966 |
| 31 Mar 2005 | CNY | 2.8952 | 2.9323 | 2.8682 | 2.9256 | 2.9256 | -0.02 (-0.69%) | 374,058 |
| 30 Mar 2005 | CNY | 2.8682 | 2.9492 | 2.848 | 2.9458 | 2.9458 | +0.057 (+1.98%) | 1,377,014 |
| 29 Mar 2005 | CNY | 2.8682 | 2.9256 | 2.8682 | 2.8885 | 2.8885 | +0.003 (+0.12%) | 820,174 |
| 28 Mar 2005 | CNY | 2.848 | 2.929 | 2.821 | 2.8851 | 2.8851 | +0.041 (+1.42%) | 1,177,987 |
| 25 Mar 2005 | CNY | 2.929 | 2.929 | 2.8243 | 2.8446 | 2.8446 | -0.081 (-2.77%) | 1,189,248 |
| 24 Mar 2005 | CNY | 2.902 | 2.9559 | 2.8851 | 2.9256 | 2.9256 | -0.041 (-1.37%) | 1,160,369 |
| 23 Mar 2005 | CNY | 3.0032 | 3.0032 | 2.9087 | 2.9661 | 2.9661 | -0.057 (-1.90%) | 2,224,418 |
| 22 Mar 2005 | CNY | 2.9897 | 3.0369 | 2.8817 | 3.0234 | 3.0234 | +0.024 (+0.79%) | 4,035,404 |
| 21 Mar 2005 | CNY | 2.8986 | 3.0302 | 2.8142 | 2.9998 | 2.9998 | +0.007 (+0.22%) | 4,141,578 |
| 18 Mar 2005 | CNY | 3.0336 | 3.0369 | 2.7332 | 2.9931 | 2.9931 | -0.044 (-1.44%) | 6,163,872 |
| 17 Mar 2005 | CNY | 3.1112 | 3.1382 | 3.0302 | 3.0369 | 3.0369 | -0.074 (-2.39%) | 3,473,109 |
| 16 Mar 2005 | CNY | 3.1382 | 3.2057 | 3.0977 | 3.1112 | 3.1112 | -0.027 (-0.86%) | 4,461,517 |
| 15 Mar 2005 | CNY | 3.236 | 3.236 | 3.1044 | 3.1382 | 3.1382 | -0.078 (-2.41%) | 4,101,609 |
| 14 Mar 2005 | CNY | 3.0234 | 3.2394 | 2.9897 | 3.2158 | 3.2158 | +0.216 (+7.20%) | 8,040,210 |
| 11 Mar 2005 | CNY | 2.9964 | 3.0336 | 2.9593 | 2.9998 | 2.9998 | -0.03 (-1.00%) | 971,984 |
| 10 Mar 2005 | CNY | 3.0673 | 3.0673 | 2.9863 | 3.0302 | 3.0302 | -0.041 (-1.32%) | 1,602,078 |
| 9 Mar 2005 | CNY | 3.0707 | 3.1145 | 3.0268 | 3.0707 | 3.0707 | 0.0 (0.0%) | 3,635,758 |
| 8 Mar 2005 | CNY | 2.9897 | 3.0842 | 2.9897 | 3.0707 | 3.0707 | +0.074 (+2.48%) | 4,647,140 |
