| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2005 | CNY | 3.65 | 3.85 | 3.62 | 3.705 | 3.705 | +0.03 (+0.82%) | 2,754,712 |
| 8 Apr 2005 | CNY | 3.72 | 3.825 | 3.605 | 3.675 | 3.675 | -0.08 (-2.13%) | 3,040,064 |
| 7 Apr 2005 | CNY | 3.635 | 3.925 | 3.55 | 3.755 | 3.755 | +0.08 (+2.18%) | 4,664,040 |
| 6 Apr 2005 | CNY | 3.705 | 3.975 | 3.66 | 3.675 | 3.675 | -0.15 (-3.92%) | 5,056,920 |
| 5 Apr 2005 | CNY | 3.55 | 3.945 | 3.515 | 3.825 | 3.825 | +0.24 (+6.69%) | 4,666,878 |
| 4 Apr 2005 | CNY | 3.5 | 3.645 | 3.46 | 3.585 | 3.585 | +0.035 (+0.99%) | 3,425,180 |
| 1 Apr 2005 | CNY | 3.37 | 3.65 | 3.34 | 3.55 | 3.55 | +0.105 (+3.05%) | 4,643,628 |
| 31 Mar 2005 | CNY | 3.2 | 3.605 | 3.135 | 3.445 | 3.445 | +0.165 (+5.03%) | 5,343,056 |
| 30 Mar 2005 | CNY | 3.09 | 3.28 | 3 | 3.28 | 3.28 | +0.3 (+10.07%) | 5,732,908 |
| 29 Mar 2005 | CNY | 2.98 | 2.98 | 2.905 | 2.98 | 2.98 | +0.27 (+9.96%) | 1,048,826 |
| 28 Mar 2005 | CNY | 2.725 | 2.74 | 2.675 | 2.71 | 2.71 | -0.03 (-1.09%) | 186,000 |
| 25 Mar 2005 | CNY | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | -0.035 (-1.26%) | 207,400 |
| 24 Mar 2005 | CNY | 2.805 | 2.805 | 2.715 | 2.775 | 2.775 | -0.03 (-1.07%) | 518,480 |
| 23 Mar 2005 | CNY | 2.71 | 2.825 | 2.7 | 2.805 | 2.805 | +0.09 (+3.31%) | 457,240 |
| 22 Mar 2005 | CNY | 2.97 | 2.98 | 2.685 | 2.715 | 2.715 | -0.27 (-9.05%) | 396,344 |
| 21 Mar 2005 | CNY | 3.085 | 3.085 | 2.975 | 2.985 | 2.985 | -0.06 (-1.97%) | 167,200 |
| 18 Mar 2005 | CNY | 3.09 | 3.125 | 3.045 | 3.045 | 3.045 | -0.095 (-3.03%) | 144,800 |
| 17 Mar 2005 | CNY | 3.145 | 3.175 | 3.105 | 3.14 | 3.14 | -0.025 (-0.79%) | 67,798 |
| 16 Mar 2005 | CNY | 3.1 | 3.205 | 3.005 | 3.165 | 3.165 | +0.01 (+0.32%) | 244,200 |
| 15 Mar 2005 | CNY | 3.28 | 3.28 | 3.15 | 3.155 | 3.155 | -0.105 (-3.22%) | 97,142 |
| 14 Mar 2005 | CNY | 3.255 | 3.28 | 3.175 | 3.26 | 3.26 | -0.005 (-0.15%) | 131,542 |
| 11 Mar 2005 | CNY | 3.29 | 3.29 | 3.205 | 3.265 | 3.265 | +0.01 (+0.31%) | 81,280 |
| 10 Mar 2005 | CNY | 3.33 | 3.34 | 3.19 | 3.255 | 3.255 | -0.085 (-2.54%) | 158,440 |
| 9 Mar 2005 | CNY | 3.29 | 3.37 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 214,600 |
| 8 Mar 2005 | CNY | 3.25 | 3.335 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 159,870 |
| 7 Mar 2005 | CNY | 3.37 | 3.37 | 3.255 | 3.29 | 3.29 | +0.02 (+0.61%) | 121,200 |
| 4 Mar 2005 | CNY | 3.275 | 3.275 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 44,970 |
| 3 Mar 2005 | CNY | 3.13 | 3.335 | 3.13 | 3.29 | 3.29 | +0.01 (+0.30%) | 247,000 |
| 2 Mar 2005 | CNY | 3.35 | 3.375 | 3.275 | 3.28 | 3.28 | -0.1 (-2.96%) | 175,400 |
| 1 Mar 2005 | CNY | 3.4 | 3.4 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 131,398 |
