| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | CNY | 4.1034 | 4.1508 | 4.0677 | 4.1311 | 4.1311 | +0.02 (+0.48%) | 7,378,873 |
| 7 Apr 2005 | CNY | 4.0994 | 4.226 | 4.0677 | 4.1113 | 4.1113 | 0.0 (0.0%) | 2,942,166 |
| 6 Apr 2005 | CNY | 3.9609 | 4.1469 | 3.957 | 4.1113 | 4.1113 | +0.154 (+3.90%) | 2,746,275 |
| 5 Apr 2005 | CNY | 3.9174 | 4.0361 | 3.8778 | 3.957 | 3.957 | +0.004 (+0.10%) | 3,116,507 |
| 4 Apr 2005 | CNY | 3.7987 | 3.9965 | 3.6602 | 3.953 | 3.953 | +0.139 (+3.63%) | 10,346,056 |
| 31 Mar 2005 | CNY | 3.8462 | 3.9095 | 3.7908 | 3.8145 | 3.8145 | -0.04 (-1.03%) | 2,005,580 |
| 30 Mar 2005 | CNY | 3.9095 | 3.9293 | 3.767 | 3.8541 | 3.8541 | -0.063 (-1.62%) | 2,118,460 |
| 29 Mar 2005 | CNY | 3.9807 | 4.0123 | 3.9134 | 3.9174 | 3.9174 | -0.075 (-1.88%) | 2,920,937 |
| 28 Mar 2005 | CNY | 3.953 | 4.0044 | 3.9174 | 3.9926 | 3.9926 | +0.032 (+0.80%) | 2,221,307 |
| 25 Mar 2005 | CNY | 3.9649 | 4.0203 | 3.9293 | 3.9609 | 3.9609 | -0.016 (-0.40%) | 2,020,243 |
| 24 Mar 2005 | CNY | 4.1152 | 4.1152 | 3.9174 | 3.9767 | 3.9767 | -0.142 (-3.46%) | 4,168,869 |
| 23 Mar 2005 | CNY | 3.8857 | 4.1548 | 3.8857 | 4.1192 | 4.1192 | +0.23 (+5.90%) | 5,553,921 |
| 22 Mar 2005 | CNY | 3.8659 | 3.9253 | 3.8541 | 3.8897 | 3.8897 | +0.016 (+0.41%) | 1,928,556 |
| 21 Mar 2005 | CNY | 3.8897 | 3.9174 | 3.7314 | 3.8739 | 3.8739 | -0.016 (-0.41%) | 2,264,421 |
| 18 Mar 2005 | CNY | 3.8936 | 3.9174 | 3.858 | 3.8897 | 3.8897 | -0.008 (-0.20%) | 2,144,063 |
| 17 Mar 2005 | CNY | 3.8897 | 3.9174 | 3.858 | 3.8976 | 3.8976 | +0.004 (+0.10%) | 2,463,097 |
| 16 Mar 2005 | CNY | 3.9016 | 3.953 | 3.8462 | 3.8936 | 3.8936 | -0.02 (-0.51%) | 2,655,591 |
| 15 Mar 2005 | CNY | 3.9609 | 3.9965 | 3.8976 | 3.9134 | 3.9134 | -0.055 (-1.40%) | 2,392,854 |
| 14 Mar 2005 | CNY | 3.6246 | 4.0123 | 3.6246 | 3.9688 | 3.9688 | +0.059 (+1.52%) | 5,072,080 |
| 11 Mar 2005 | CNY | 3.858 | 3.9847 | 3.8343 | 3.9095 | 3.9095 | +0.048 (+1.23%) | 6,532,089 |
| 10 Mar 2005 | CNY | 3.7591 | 3.9016 | 3.7433 | 3.862 | 3.862 | +0.099 (+2.63%) | 4,396,446 |
| 9 Mar 2005 | CNY | 3.7789 | 3.8303 | 3.7314 | 3.7631 | 3.7631 | -0.02 (-0.52%) | 3,133,765 |
| 8 Mar 2005 | CNY | 3.6008 | 3.8382 | 3.5296 | 3.7828 | 3.7828 | +0.178 (+4.94%) | 7,287,888 |
| 7 Mar 2005 | CNY | 3.5296 | 3.6246 | 3.5138 | 3.6048 | 3.6048 | +0.075 (+2.13%) | 2,915,251 |
| 4 Mar 2005 | CNY | 3.4663 | 3.5375 | 3.4584 | 3.5296 | 3.5296 | +0.063 (+1.83%) | 2,542,732 |
| 3 Mar 2005 | CNY | 3.4544 | 3.494 | 3.4425 | 3.4663 | 3.4663 | +0.012 (+0.34%) | 1,329,307 |
| 2 Mar 2005 | CNY | 3.4228 | 3.4861 | 3.403 | 3.4544 | 3.4544 | +0.028 (+0.81%) | 2,276,039 |
| 1 Mar 2005 | CNY | 3.4346 | 3.4346 | 3.3436 | 3.4267 | 3.4267 | +0.004 (+0.11%) | 1,725,309 |
| 28 Feb 2005 | CNY | 3.3634 | 3.4346 | 3.3555 | 3.4228 | 3.4228 | +0.059 (+1.77%) | 1,863,329 |
| 25 Feb 2005 | CNY | 3.3238 | 3.3753 | 3.3238 | 3.3634 | 3.3634 | +0.036 (+1.07%) | 1,755,375 |
