| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 3.686 | 3.7486 | 3.686 | 3.7258 | 3.7258 | +0.017 (+0.46%) | 1,085,197 |
| 20 Apr 2005 | CNY | 3.7827 | 3.7827 | 3.6974 | 3.7088 | 3.7088 | -0.097 (-2.54%) | 879,362 |
| 19 Apr 2005 | CNY | 3.7543 | 3.8112 | 3.7372 | 3.8055 | 3.8055 | +0.029 (+0.75%) | 664,518 |
| 18 Apr 2005 | CNY | 3.7884 | 3.7998 | 3.7315 | 3.777 | 3.777 | -0.023 (-0.60%) | 882,283 |
| 15 Apr 2005 | CNY | 3.8965 | 3.8965 | 3.7827 | 3.7998 | 3.7998 | -0.108 (-2.77%) | 1,505,777 |
| 14 Apr 2005 | CNY | 4.0671 | 4.0671 | 3.8965 | 3.9079 | 3.9079 | -0.08 (-2.00%) | 1,157,467 |
| 13 Apr 2005 | CNY | 3.9079 | 4.0671 | 3.9079 | 3.9875 | 3.9875 | +0.091 (+2.34%) | 2,139,978 |
| 12 Apr 2005 | CNY | 4.0102 | 4.033 | 3.8794 | 3.8965 | 3.8965 | -0.114 (-2.84%) | 1,476,122 |
| 11 Apr 2005 | CNY | 4.0159 | 4.0899 | 3.9704 | 4.0102 | 4.0102 | -0.006 (-0.14%) | 2,528,657 |
| 8 Apr 2005 | CNY | 3.9022 | 4.0501 | 3.868 | 4.0159 | 4.0159 | +0.057 (+1.44%) | 3,738,828 |
| 7 Apr 2005 | CNY | 3.8339 | 4.0216 | 3.8339 | 3.959 | 3.959 | +0.102 (+2.65%) | 2,887,263 |
| 6 Apr 2005 | CNY | 3.686 | 3.8623 | 3.6803 | 3.8567 | 3.8567 | +0.171 (+4.63%) | 1,680,957 |
| 5 Apr 2005 | CNY | 3.7713 | 3.7827 | 3.6803 | 3.686 | 3.686 | -0.068 (-1.82%) | 1,092,289 |
| 4 Apr 2005 | CNY | 3.8112 | 3.8623 | 3.7486 | 3.7543 | 3.7543 | -0.119 (-3.08%) | 1,157,203 |
| 1 Apr 2005 | CNY | 3.7543 | 3.9363 | 3.6689 | 3.8737 | 3.8737 | +0.119 (+3.18%) | 1,689,214 |
| 31 Mar 2005 | CNY | 3.8339 | 3.8396 | 3.7031 | 3.7543 | 3.7543 | -0.097 (-2.51%) | 1,785,509 |
| 30 Mar 2005 | CNY | 3.8965 | 3.8965 | 3.8112 | 3.851 | 3.851 | -0.074 (-1.88%) | 1,009,484 |
| 29 Mar 2005 | CNY | 3.9249 | 3.9932 | 3.9249 | 3.9249 | 3.9249 | 0.0 (0.0%) | 593,984 |
| 28 Mar 2005 | CNY | 3.9704 | 3.9704 | 3.868 | 3.9249 | 3.9249 | -0.051 (-1.29%) | 828,002 |
| 25 Mar 2005 | CNY | 3.9818 | 4.0046 | 3.9477 | 3.9761 | 3.9761 | -0.006 (-0.14%) | 784,078 |
| 24 Mar 2005 | CNY | 3.8908 | 4.0046 | 3.8794 | 3.9818 | 3.9818 | +0.091 (+2.34%) | 902,574 |
| 23 Mar 2005 | CNY | 3.9022 | 3.9932 | 3.851 | 3.8908 | 3.8908 | 0.0 (0.0%) | 1,099,170 |
| 22 Mar 2005 | CNY | 4.0159 | 4.0216 | 3.8908 | 3.8908 | 3.8908 | -0.137 (-3.39%) | 1,484,121 |
| 21 Mar 2005 | CNY | 4.0102 | 4.033 | 3.942 | 4.0273 | 4.0273 | +0.034 (+0.85%) | 761,723 |
| 18 Mar 2005 | CNY | 3.9989 | 4.0671 | 3.9761 | 3.9932 | 3.9932 | -0.006 (-0.14%) | 1,166,004 |
| 17 Mar 2005 | CNY | 4.0671 | 4.1354 | 3.9932 | 3.9989 | 3.9989 | -0.102 (-2.50%) | 1,239,265 |
| 16 Mar 2005 | CNY | 4.1695 | 4.198 | 4.0558 | 4.1013 | 4.1013 | -0.091 (-2.17%) | 1,725,051 |
| 15 Mar 2005 | CNY | 4.2548 | 4.2662 | 4.1695 | 4.1923 | 4.1923 | -0.074 (-1.73%) | 2,480,729 |
| 14 Mar 2005 | CNY | 4.3117 | 4.3515 | 4.1524 | 4.2662 | 4.2662 | -0.045 (-1.06%) | 3,630,359 |
| 11 Mar 2005 | CNY | 4.2548 | 4.3402 | 4.215 | 4.3117 | 4.3117 | +0.057 (+1.34%) | 1,647,275 |
