| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | CNY | 3.36 | 3.41 | 3.3 | 3.37 | 3.37 | +0.01 (+0.30%) | 454,450 |
| 18 Apr 2005 | CNY | 3.39 | 3.43 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 206,938 |
| 15 Apr 2005 | CNY | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -0.13 (-3.69%) | 888,464 |
| 14 Apr 2005 | CNY | 3.59 | 3.64 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 758,900 |
| 13 Apr 2005 | CNY | 3.5 | 3.6 | 3.5 | 3.59 | 3.59 | +0.09 (+2.57%) | 1,170,585 |
| 12 Apr 2005 | CNY | 3.53 | 3.55 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 585,900 |
| 11 Apr 2005 | CNY | 3.67 | 3.67 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 652,065 |
| 8 Apr 2005 | CNY | 3.5 | 3.6 | 3.45 | 3.58 | 3.58 | +0.06 (+1.70%) | 813,444 |
| 7 Apr 2005 | CNY | 3.55 | 3.57 | 3.48 | 3.52 | 3.52 | +0.08 (+2.33%) | 1,251,150 |
| 6 Apr 2005 | CNY | 3.39 | 3.48 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 381,531 |
| 5 Apr 2005 | CNY | 3.44 | 3.47 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 383,665 |
| 4 Apr 2005 | CNY | 3.42 | 3.5 | 3.4 | 3.44 | 3.44 | -0.07 (-1.99%) | 602,673 |
| 1 Apr 2005 | CNY | 3.38 | 3.53 | 3.32 | 3.51 | 3.51 | +0.12 (+3.54%) | 821,824 |
| 31 Mar 2005 | CNY | 3.45 | 3.47 | 3.33 | 3.39 | 3.39 | -0.06 (-1.74%) | 554,950 |
| 30 Mar 2005 | CNY | 3.55 | 3.63 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 412,249 |
| 29 Mar 2005 | CNY | 3.64 | 3.66 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 506,418 |
| 28 Mar 2005 | CNY | 3.65 | 3.67 | 3.54 | 3.59 | 3.59 | -0.06 (-1.64%) | 376,700 |
| 25 Mar 2005 | CNY | 3.65 | 3.69 | 3.58 | 3.65 | 3.65 | 0.0 (0.0%) | 574,021 |
| 24 Mar 2005 | CNY | 3.59 | 3.66 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 513,125 |
| 23 Mar 2005 | CNY | 3.52 | 3.68 | 3.49 | 3.57 | 3.57 | +0.01 (+0.28%) | 534,230 |
| 22 Mar 2005 | CNY | 3.66 | 3.69 | 3.55 | 3.56 | 3.56 | -0.14 (-3.78%) | 540,524 |
| 21 Mar 2005 | CNY | 3.69 | 3.75 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 307,478 |
| 18 Mar 2005 | CNY | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 508,257 |
| 17 Mar 2005 | CNY | 3.8 | 3.81 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 881,086 |
| 16 Mar 2005 | CNY | 3.68 | 3.83 | 3.66 | 3.8 | 3.8 | +0.11 (+2.98%) | 1,248,192 |
| 15 Mar 2005 | CNY | 3.75 | 3.77 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 682,816 |
| 14 Mar 2005 | CNY | 3.8 | 3.85 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 692,736 |
| 11 Mar 2005 | CNY | 3.82 | 3.85 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 534,691 |
| 10 Mar 2005 | CNY | 3.92 | 3.97 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,207,146 |
| 9 Mar 2005 | CNY | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 674,346 |
