| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 5.44 | 5.5 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 3,050,816 |
| 20 Apr 2005 | CNY | 5.24 | 5.52 | 5.24 | 5.45 | 5.45 | +0.21 (+4.01%) | 7,969,566 |
| 19 Apr 2005 | CNY | 5.21 | 5.35 | 4.88 | 5.24 | 5.24 | -0.12 (-2.24%) | 6,114,186 |
| 18 Apr 2005 | CNY | 5.6 | 5.75 | 5.18 | 5.36 | 5.36 | -0.3 (-5.30%) | 4,873,357 |
| 15 Apr 2005 | CNY | 6 | 6 | 5.62 | 5.66 | 5.66 | -0.49 (-7.97%) | 8,218,589 |
| 14 Apr 2005 | CNY | 6.52 | 6.57 | 5.91 | 6.15 | 6.15 | -0.42 (-6.39%) | 11,921,165 |
| 13 Apr 2005 | CNY | 6.36 | 6.59 | 6.3 | 6.57 | 6.57 | +0.27 (+4.29%) | 4,440,182 |
| 12 Apr 2005 | CNY | 6.65 | 6.78 | 6.28 | 6.3 | 6.3 | -0.31 (-4.69%) | 9,368,477 |
| 11 Apr 2005 | CNY | 6.45 | 6.68 | 6.37 | 6.61 | 6.61 | +0.13 (+2.01%) | 4,108,273 |
| 8 Apr 2005 | CNY | 6.45 | 6.5 | 6.35 | 6.48 | 6.48 | +0.04 (+0.62%) | 2,547,626 |
| 7 Apr 2005 | CNY | 6.44 | 6.62 | 6.35 | 6.44 | 6.44 | +0.04 (+0.63%) | 3,670,420 |
| 6 Apr 2005 | CNY | 6.2 | 6.43 | 6.18 | 6.4 | 6.4 | +0.08 (+1.27%) | 2,687,826 |
| 5 Apr 2005 | CNY | 6.4 | 6.47 | 6.23 | 6.32 | 6.32 | -0.11 (-1.71%) | 1,829,191 |
| 4 Apr 2005 | CNY | 6.68 | 6.68 | 6.38 | 6.43 | 6.43 | -0.26 (-3.89%) | 4,387,533 |
| 1 Apr 2005 | CNY | 6.22 | 6.74 | 6.2 | 6.69 | 6.69 | +0.4 (+6.36%) | 3,170,342 |
| 31 Mar 2005 | CNY | 6.4 | 6.4 | 6.08 | 6.29 | 6.29 | -0.13 (-2.02%) | 3,421,028 |
| 30 Mar 2005 | CNY | 6.58 | 6.65 | 6.4 | 6.42 | 6.42 | -0.17 (-2.58%) | 2,247,224 |
| 29 Mar 2005 | CNY | 6.8 | 6.88 | 6.58 | 6.59 | 6.59 | -0.2 (-2.95%) | 2,622,430 |
| 28 Mar 2005 | CNY | 6.64 | 6.8 | 6.62 | 6.79 | 6.79 | +0.11 (+1.65%) | 2,645,432 |
| 25 Mar 2005 | CNY | 6.63 | 6.75 | 6.54 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,572,258 |
| 24 Mar 2005 | CNY | 6.7 | 6.86 | 6.49 | 6.61 | 6.61 | -0.09 (-1.34%) | 4,906,899 |
| 23 Mar 2005 | CNY | 6.8 | 6.93 | 6.6 | 6.7 | 6.7 | -0.08 (-1.18%) | 4,812,766 |
| 22 Mar 2005 | CNY | 6.77 | 6.9 | 6.65 | 6.78 | 6.78 | -0.01 (-0.15%) | 5,549,674 |
| 21 Mar 2005 | CNY | 6.58 | 6.85 | 6.5 | 6.79 | 6.79 | +0.2 (+3.03%) | 4,088,903 |
| 18 Mar 2005 | CNY | 6.58 | 6.68 | 6.44 | 6.59 | 6.59 | +0.01 (+0.15%) | 2,890,012 |
| 17 Mar 2005 | CNY | 6.73 | 6.77 | 6.56 | 6.58 | 6.58 | -0.13 (-1.94%) | 3,496,167 |
| 16 Mar 2005 | CNY | 6.43 | 6.78 | 6.43 | 6.71 | 6.71 | +0.32 (+5.01%) | 6,920,106 |
| 15 Mar 2005 | CNY | 6.28 | 6.51 | 6.18 | 6.39 | 6.39 | +0.13 (+2.08%) | 2,926,653 |
| 14 Mar 2005 | CNY | 6.29 | 6.31 | 6.16 | 6.26 | 6.26 | -0.03 (-0.48%) | 1,175,391 |
| 11 Mar 2005 | CNY | 6.23 | 6.33 | 6.1 | 6.29 | 6.29 | -0.06 (-0.94%) | 1,571,480 |
