| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | CNY | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 7,302,688 |
| 1 Apr 2005 | CNY | 3.7 | 3.86 | 3.61 | 3.78 | 3.78 | +0.1 (+2.72%) | 14,228,792 |
| 31 Mar 2005 | CNY | 3.6 | 3.68 | 3.57 | 3.68 | 3.68 | +0.05 (+1.38%) | 5,352,300 |
| 30 Mar 2005 | CNY | 3.56 | 3.64 | 3.49 | 3.63 | 3.63 | +0.05 (+1.40%) | 8,362,359 |
| 29 Mar 2005 | CNY | 3.6 | 3.63 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 1,900,275 |
| 28 Mar 2005 | CNY | 3.6 | 3.61 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,867,826 |
| 25 Mar 2005 | CNY | 3.66 | 3.67 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 2,208,160 |
| 24 Mar 2005 | CNY | 3.59 | 3.67 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 3,096,154 |
| 23 Mar 2005 | CNY | 3.6 | 3.69 | 3.52 | 3.6 | 3.6 | -0.02 (-0.55%) | 3,661,776 |
| 22 Mar 2005 | CNY | 3.81 | 3.82 | 3.61 | 3.62 | 3.62 | -0.2 (-5.24%) | 5,212,065 |
| 21 Mar 2005 | CNY | 3.82 | 3.84 | 3.73 | 3.82 | 3.82 | +0.02 (+0.53%) | 2,812,566 |
| 18 Mar 2005 | CNY | 3.83 | 3.85 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,263,531 |
| 17 Mar 2005 | CNY | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,982,666 |
| 16 Mar 2005 | CNY | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,732,110 |
| 15 Mar 2005 | CNY | 4.05 | 4.07 | 3.92 | 3.95 | 3.95 | -0.1 (-2.47%) | 9,106,940 |
| 14 Mar 2005 | CNY | 4.12 | 4.12 | 3.99 | 4.05 | 4.05 | -0.07 (-1.70%) | 6,230,853 |
| 11 Mar 2005 | CNY | 4.15 | 4.19 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,376,392 |
| 10 Mar 2005 | CNY | 4.29 | 4.3 | 4.13 | 4.15 | 4.15 | -0.14 (-3.26%) | 6,769,750 |
| 9 Mar 2005 | CNY | 4.31 | 4.35 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,146,500 |
| 8 Mar 2005 | CNY | 4.26 | 4.32 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,379,694 |
| 7 Mar 2005 | CNY | 4.33 | 4.35 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 4,224,913 |
| 4 Mar 2005 | CNY | 4.3 | 4.36 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,885,816 |
| 3 Mar 2005 | CNY | 4.27 | 4.31 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,811,954 |
| 2 Mar 2005 | CNY | 4.39 | 4.42 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 26,761,693 |
| 1 Mar 2005 | CNY | 4.24 | 4.35 | 4.23 | 4.35 | 4.35 | +0.11 (+2.59%) | 14,268,823 |
| 28 Feb 2005 | CNY | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,661,500 |
| 25 Feb 2005 | CNY | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 13,755,476 |
| 24 Feb 2005 | CNY | 4.25 | 4.25 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 7,062,440 |
| 23 Feb 2005 | CNY | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 11,412,516 |
| 22 Feb 2005 | CNY | 4.14 | 4.3 | 4.11 | 4.28 | 4.28 | +0.16 (+3.88%) | 17,724,453 |
