| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | CNY | 3.0769 | 3.1615 | 3.0385 | 3.1462 | 3.1462 | +0.038 (+1.24%) | 1,152,840 |
| 16 May 2005 | CNY | 3.2308 | 3.2308 | 3.0692 | 3.1077 | 3.1077 | -0.123 (-3.81%) | 1,552,798 |
| 13 May 2005 | CNY | 3.2 | 3.2692 | 3.1539 | 3.2308 | 3.2308 | +0.038 (+1.21%) | 2,279,278 |
| 12 May 2005 | CNY | 3.2 | 3.2308 | 3.1077 | 3.1923 | 3.1923 | +0.023 (+0.73%) | 2,194,032 |
| 11 May 2005 | CNY | 3.1231 | 3.2 | 3.0462 | 3.1692 | 3.1692 | +0.038 (+1.23%) | 1,548,248 |
| 10 May 2005 | CNY | 3.1154 | 3.1385 | 2.9615 | 3.1308 | 3.1308 | -0.008 (-0.25%) | 1,117,542 |
| 9 May 2005 | CNY | 3.2923 | 3.3308 | 3.1 | 3.1385 | 3.1385 | -0.069 (-2.16%) | 2,149,504 |
| 29 Apr 2005 | CNY | 3.2923 | 3.2923 | 3.1154 | 3.2077 | 3.2077 | 0.0 (0.0%) | 1,902,314 |
| 28 Apr 2005 | CNY | 3.0769 | 3.2692 | 2.9308 | 3.2077 | 3.2077 | +0.108 (+3.47%) | 2,108,875 |
| 27 Apr 2005 | CNY | 3.2077 | 3.2077 | 3.0154 | 3.1 | 3.1 | -0.077 (-2.42%) | 1,705,840 |
| 26 Apr 2005 | CNY | 3.0077 | 3.2923 | 2.9615 | 3.1769 | 3.1769 | +0.169 (+5.63%) | 2,517,811 |
| 25 Apr 2005 | CNY | 3.1846 | 3.2 | 2.9231 | 3.0077 | 3.0077 | -0.177 (-5.55%) | 1,750,625 |
| 22 Apr 2005 | CNY | 3.1385 | 3.3 | 3.1231 | 3.1846 | 3.1846 | +0.031 (+0.97%) | 1,989,015 |
| 21 Apr 2005 | CNY | 3.3539 | 3.4 | 3.1 | 3.1539 | 3.1539 | -0.177 (-5.31%) | 2,195,069 |
| 20 Apr 2005 | CNY | 3.3769 | 3.4077 | 3.3077 | 3.3308 | 3.3308 | -0.138 (-3.99%) | 1,478,811 |
| 19 Apr 2005 | CNY | 3.6077 | 3.6615 | 3.3231 | 3.4692 | 3.4692 | -0.169 (-4.65%) | 3,409,199 |
| 18 Apr 2005 | CNY | 4.0385 | 4.0615 | 3.6385 | 3.6385 | 3.6385 | -0.4 (-9.90%) | 2,698,200 |
| 15 Apr 2005 | CNY | 4.1154 | 4.1308 | 4.0385 | 4.0385 | 4.0385 | -0.069 (-1.68%) | 983,775 |
| 14 Apr 2005 | CNY | 4.2308 | 4.2769 | 4.0769 | 4.1077 | 4.1077 | -0.123 (-2.91%) | 934,180 |
| 13 Apr 2005 | CNY | 4.1539 | 4.2692 | 4.1539 | 4.2308 | 4.2308 | +0.108 (+2.61%) | 1,388,010 |
| 12 Apr 2005 | CNY | 4.2692 | 4.2692 | 4.1077 | 4.1231 | 4.1231 | -0.146 (-3.42%) | 839,800 |
| 11 Apr 2005 | CNY | 4.2077 | 4.3308 | 4.1692 | 4.2692 | 4.2692 | +0.061 (+1.46%) | 1,665,211 |
| 8 Apr 2005 | CNY | 4.1462 | 4.2231 | 4.0846 | 4.2077 | 4.2077 | +0.069 (+1.67%) | 1,159,382 |
| 7 Apr 2005 | CNY | 4.1385 | 4.3077 | 4.0846 | 4.1385 | 4.1385 | +0.023 (+0.56%) | 1,935,715 |
| 6 Apr 2005 | CNY | 4.1 | 4.1385 | 3.9539 | 4.1154 | 4.1154 | +0.023 (+0.56%) | 1,838,419 |
| 5 Apr 2005 | CNY | 4.0846 | 4.1692 | 4.0462 | 4.0923 | 4.0923 | -0.054 (-1.30%) | 820,950 |
| 4 Apr 2005 | CNY | 4.2154 | 4.2539 | 4.1231 | 4.1462 | 4.1462 | -0.146 (-3.40%) | 989,843 |
| 1 Apr 2005 | CNY | 4.1539 | 4.3462 | 4.0539 | 4.2923 | 4.2923 | +0.162 (+3.91%) | 1,638,711 |
| 31 Mar 2005 | CNY | 4.0308 | 4.1308 | 4.0077 | 4.1308 | 4.1308 | +0.085 (+2.09%) | 874,625 |
| 30 Mar 2005 | CNY | 4.0846 | 4.1231 | 4.0308 | 4.0462 | 4.0462 | -0.054 (-1.31%) | 796,244 |
