| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 2.8672 | 2.8984 | 2.6172 | 2.6719 | 2.6719 | -0.227 (-7.81%) | 16,170,597 |
| 20 Apr 2005 | CNY | 3.125 | 3.125 | 2.8047 | 2.8984 | 2.8984 | -0.219 (-7.02%) | 12,151,991 |
| 19 Apr 2005 | CNY | 3.1094 | 3.1563 | 3.0703 | 3.1172 | 3.1172 | +0.047 (+1.53%) | 3,287,731 |
| 18 Apr 2005 | CNY | 3.1094 | 3.1094 | 3.0547 | 3.0703 | 3.0703 | -0.055 (-1.75%) | 6,004,424 |
| 15 Apr 2005 | CNY | 3.2031 | 3.2031 | 3.1094 | 3.125 | 3.125 | -0.094 (-2.91%) | 9,525,556 |
| 14 Apr 2005 | CNY | 3.3281 | 3.3438 | 3.2031 | 3.2188 | 3.2188 | -0.094 (-2.83%) | 7,525,361 |
| 13 Apr 2005 | CNY | 3.2422 | 3.3359 | 3.2422 | 3.3125 | 3.3125 | +0.094 (+2.91%) | 10,659,932 |
| 12 Apr 2005 | CNY | 3.3359 | 3.3594 | 3.2188 | 3.2188 | 3.2188 | -0.117 (-3.51%) | 10,639,360 |
| 11 Apr 2005 | CNY | 3.3203 | 3.4063 | 3.2734 | 3.3359 | 3.3359 | +0.039 (+1.18%) | 20,439,481 |
| 8 Apr 2005 | CNY | 3.2188 | 3.3047 | 3.1953 | 3.2969 | 3.2969 | +0.078 (+2.43%) | 11,714,890 |
| 7 Apr 2005 | CNY | 3.1719 | 3.3203 | 3.1719 | 3.2188 | 3.2188 | +0.047 (+1.48%) | 16,518,289 |
| 6 Apr 2005 | CNY | 3.1094 | 3.2031 | 3.0703 | 3.1719 | 3.1719 | +0.055 (+1.75%) | 7,862,104 |
| 5 Apr 2005 | CNY | 3.1641 | 3.1875 | 3.1016 | 3.1172 | 3.1172 | -0.055 (-1.72%) | 4,985,045 |
| 4 Apr 2005 | CNY | 3.2422 | 3.2422 | 3.1484 | 3.1719 | 3.1719 | -0.094 (-2.87%) | 8,378,865 |
| 1 Apr 2005 | CNY | 3.125 | 3.3594 | 3.125 | 3.2656 | 3.2656 | +0.125 (+3.98%) | 14,661,760 |
| 31 Mar 2005 | CNY | 3.0859 | 3.1484 | 3.0469 | 3.1406 | 3.1406 | +0.039 (+1.26%) | 5,725,515 |
| 30 Mar 2005 | CNY | 3.1406 | 3.1797 | 3.0938 | 3.1016 | 3.1016 | -0.102 (-3.17%) | 7,458,277 |
| 29 Mar 2005 | CNY | 3.2031 | 3.2734 | 3.1953 | 3.2031 | 3.2031 | +0.008 (+0.24%) | 12,041,943 |
| 28 Mar 2005 | CNY | 3.1406 | 3.2031 | 3.0625 | 3.1953 | 3.1953 | +0.039 (+1.24%) | 8,233,715 |
| 25 Mar 2005 | CNY | 3.2031 | 3.2031 | 3.1484 | 3.1563 | 3.1563 | -0.055 (-1.70%) | 5,564,856 |
| 24 Mar 2005 | CNY | 3.125 | 3.2109 | 3.0469 | 3.2109 | 3.2109 | +0.07 (+2.24%) | 8,643,024 |
| 23 Mar 2005 | CNY | 3.0859 | 3.2031 | 3.0859 | 3.1406 | 3.1406 | +0.062 (+2.03%) | 12,404,341 |
| 22 Mar 2005 | CNY | 3.2266 | 3.25 | 3.0469 | 3.0781 | 3.0781 | -0.148 (-4.60%) | 9,839,005 |
| 21 Mar 2005 | CNY | 3.2031 | 3.2422 | 3.1797 | 3.2266 | 3.2266 | +0.016 (+0.49%) | 4,263,504 |
| 18 Mar 2005 | CNY | 3.2734 | 3.3203 | 3.1719 | 3.2109 | 3.2109 | -0.062 (-1.91%) | 9,379,123 |
| 17 Mar 2005 | CNY | 3.3672 | 3.3906 | 3.2656 | 3.2734 | 3.2734 | -0.086 (-2.56%) | 8,147,677 |
| 16 Mar 2005 | CNY | 3.3438 | 3.4141 | 3.3359 | 3.3594 | 3.3594 | +0.008 (+0.23%) | 13,008,948 |
| 15 Mar 2005 | CNY | 3.5469 | 3.5625 | 3.3203 | 3.3516 | 3.3516 | -0.195 (-5.51%) | 15,430,996 |
| 14 Mar 2005 | CNY | 3.6328 | 3.6328 | 3.4922 | 3.5469 | 3.5469 | -0.102 (-2.78%) | 11,756,560 |
| 11 Mar 2005 | CNY | 3.5703 | 3.6875 | 3.5391 | 3.6484 | 3.6484 | +0.07 (+1.96%) | 12,796,154 |
