| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 3.5308 | 3.6383 | 3.5113 | 3.6334 | 3.6334 | +0.103 (+2.91%) | 17,311,090 |
| 15 Apr 2005 | CNY | 3.5406 | 3.5894 | 3.5015 | 3.5308 | 3.5308 | -0.034 (-0.96%) | 14,969,564 |
| 14 Apr 2005 | CNY | 3.6236 | 3.6432 | 3.565 | 3.565 | 3.565 | -0.049 (-1.35%) | 15,195,802 |
| 13 Apr 2005 | CNY | 3.6139 | 3.7311 | 3.5894 | 3.6139 | 3.6139 | +0.054 (+1.51%) | 26,355,881 |
| 12 Apr 2005 | CNY | 3.5552 | 3.648 | 3.5357 | 3.5601 | 3.5601 | -0.044 (-1.22%) | 18,689,961 |
| 11 Apr 2005 | CNY | 3.7262 | 3.7506 | 3.5552 | 3.6041 | 3.6041 | -0.142 (-3.78%) | 47,272,367 |
| 8 Apr 2005 | CNY | 3.6822 | 3.775 | 3.6383 | 3.7457 | 3.7457 | +0.064 (+1.72%) | 43,542,967 |
| 7 Apr 2005 | CNY | 3.7506 | 3.8238 | 3.6383 | 3.6822 | 3.6822 | -0.068 (-1.82%) | 65,221,536 |
| 6 Apr 2005 | CNY | 3.5015 | 3.775 | 3.4966 | 3.7506 | 3.7506 | +0.254 (+7.26%) | 51,972,358 |
| 5 Apr 2005 | CNY | 3.5357 | 3.5552 | 3.4722 | 3.4966 | 3.4966 | -0.039 (-1.11%) | 41,828,297 |
| 4 Apr 2005 | CNY | 3.4185 | 3.5943 | 3.3941 | 3.5357 | 3.5357 | +0.068 (+1.97%) | 50,856,530 |
| 1 Apr 2005 | CNY | 3.3257 | 3.5308 | 3.2964 | 3.4673 | 3.4673 | +0.137 (+4.10%) | 40,024,821 |
| 31 Mar 2005 | CNY | 3.2671 | 3.3941 | 3.2573 | 3.3306 | 3.3306 | +0.039 (+1.19%) | 34,178,099 |
| 30 Mar 2005 | CNY | 3.3648 | 3.3697 | 3.2573 | 3.2915 | 3.2915 | -0.073 (-2.18%) | 33,830,859 |
| 29 Mar 2005 | CNY | 3.2964 | 3.3892 | 3.2867 | 3.3648 | 3.3648 | +0.064 (+1.92%) | 32,937,223 |
| 28 Mar 2005 | CNY | 3.2622 | 3.3257 | 3.2134 | 3.3013 | 3.3013 | +0.019 (+0.59%) | 26,948,259 |
| 25 Mar 2005 | CNY | 3.2232 | 3.3453 | 3.1792 | 3.2818 | 3.2818 | +0.088 (+2.75%) | 46,166,094 |
| 24 Mar 2005 | CNY | 2.979 | 3.1987 | 2.979 | 3.1939 | 3.1939 | +0.146 (+4.81%) | 37,913,780 |
| 23 Mar 2005 | CNY | 2.9546 | 3.1646 | 2.9546 | 3.0474 | 3.0474 | +0.093 (+3.14%) | 15,948,421 |
| 22 Mar 2005 | CNY | 2.9302 | 2.979 | 2.9204 | 2.9546 | 2.9546 | -0.01 (-0.33%) | 6,388,001 |
| 21 Mar 2005 | CNY | 3.0083 | 3.0083 | 2.9155 | 2.9643 | 2.9643 | -0.049 (-1.62%) | 6,294,355 |
| 18 Mar 2005 | CNY | 3.0229 | 3.0278 | 2.979 | 3.0132 | 3.0132 | -0.01 (-0.32%) | 9,420,036 |
| 17 Mar 2005 | CNY | 3.0278 | 3.0522 | 2.9936 | 3.0229 | 3.0229 | 0.0 (0.0%) | 7,923,604 |
| 16 Mar 2005 | CNY | 3.1011 | 3.1011 | 3.0181 | 3.0229 | 3.0229 | -0.098 (-3.13%) | 11,010,571 |
| 15 Mar 2005 | CNY | 3.2232 | 3.2329 | 3.0913 | 3.1206 | 3.1206 | -0.103 (-3.18%) | 18,281,736 |
| 14 Mar 2005 | CNY | 3.1646 | 3.2622 | 3.1353 | 3.2232 | 3.2232 | +0.044 (+1.38%) | 16,511,494 |
| 11 Mar 2005 | CNY | 3.1694 | 3.1987 | 3.1157 | 3.1792 | 3.1792 | +0.005 (+0.15%) | 13,431,894 |
| 10 Mar 2005 | CNY | 3.228 | 3.2427 | 3.1548 | 3.1743 | 3.1743 | -0.054 (-1.66%) | 7,790,513 |
| 9 Mar 2005 | CNY | 3.2476 | 3.2964 | 3.1987 | 3.228 | 3.228 | -0.005 (-0.15%) | 20,089,677 |
| 8 Mar 2005 | CNY | 3.1939 | 3.2622 | 3.1646 | 3.2329 | 3.2329 | +0.054 (+1.69%) | 17,579,494 |
