| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 3.6875 | 3.6875 | 3.35 | 3.4813 | 3.4813 | -0.244 (-6.54%) | 705,062 |
| 15 Apr 2005 | CNY | 3.4938 | 3.7313 | 3.45 | 3.725 | 3.725 | +0.237 (+6.81%) | 1,381,244 |
| 14 Apr 2005 | CNY | 3.5813 | 3.5813 | 3.475 | 3.4875 | 3.4875 | -0.075 (-2.11%) | 402,595 |
| 13 Apr 2005 | CNY | 3.5688 | 3.7375 | 3.5375 | 3.5625 | 3.5625 | +0.087 (+2.52%) | 578,806 |
| 12 Apr 2005 | CNY | 3.5875 | 3.6063 | 3.4688 | 3.475 | 3.475 | -0.131 (-3.64%) | 317,044 |
| 11 Apr 2005 | CNY | 3.65 | 3.6688 | 3.5813 | 3.6063 | 3.6063 | -0.044 (-1.20%) | 452,145 |
| 8 Apr 2005 | CNY | 3.6 | 3.8063 | 3.4063 | 3.65 | 3.65 | +0.037 (+1.04%) | 686,758 |
| 7 Apr 2005 | CNY | 3.5563 | 3.7125 | 3.55 | 3.6125 | 3.6125 | +0.019 (+0.52%) | 883,883 |
| 6 Apr 2005 | CNY | 3.6125 | 3.6125 | 3.4688 | 3.5938 | 3.5938 | -0.062 (-1.71%) | 829,483 |
| 5 Apr 2005 | CNY | 3.8063 | 3.8313 | 3.5 | 3.6563 | 3.6563 | -0.163 (-4.26%) | 1,255,844 |
| 4 Apr 2005 | CNY | 4.0313 | 4.05 | 3.7563 | 3.8188 | 3.8188 | +0.087 (+2.35%) | 3,196,792 |
| 1 Apr 2005 | CNY | 3.7313 | 3.7313 | 3.7313 | 3.7313 | 3.7313 | +0.338 (+9.94%) | 549,403 |
| 31 Mar 2005 | CNY | 3.2438 | 3.4125 | 3.2125 | 3.3938 | 3.3938 | +0.181 (+5.64%) | 248,248 |
| 30 Mar 2005 | CNY | 3.3188 | 3.3625 | 3.1438 | 3.2125 | 3.2125 | -0.106 (-3.20%) | 181,134 |
| 29 Mar 2005 | CNY | 3.275 | 3.4188 | 3.25 | 3.3188 | 3.3188 | +0.037 (+1.14%) | 276,313 |
| 28 Mar 2005 | CNY | 3.3813 | 3.3813 | 3.2188 | 3.2813 | 3.2813 | -0.1 (-2.96%) | 55,560 |
| 25 Mar 2005 | CNY | 3.4 | 3.4125 | 3.375 | 3.3813 | 3.3813 | -0.025 (-0.73%) | 48,872 |
| 24 Mar 2005 | CNY | 3.3313 | 3.4063 | 3.325 | 3.4063 | 3.4063 | +0.025 (+0.74%) | 45,273 |
| 23 Mar 2005 | CNY | 3.3438 | 3.5188 | 3.3438 | 3.3813 | 3.3813 | -0.056 (-1.63%) | 83,232 |
| 22 Mar 2005 | CNY | 3.5688 | 3.65 | 3.3875 | 3.4375 | 3.4375 | -0.231 (-6.30%) | 135,456 |
| 21 Mar 2005 | CNY | 3.6688 | 3.6813 | 3.475 | 3.6688 | 3.6688 | +0.031 (+0.86%) | 62,880 |
| 18 Mar 2005 | CNY | 3.65 | 3.65 | 3.5375 | 3.6375 | 3.6375 | -0.013 (-0.34%) | 96,152 |
| 17 Mar 2005 | CNY | 3.725 | 3.725 | 3.625 | 3.65 | 3.65 | 0.0 (0.0%) | 68,222 |
| 16 Mar 2005 | CNY | 3.6313 | 3.7 | 3.6125 | 3.65 | 3.65 | -0.006 (-0.17%) | 103,808 |
| 15 Mar 2005 | CNY | 3.7625 | 3.7625 | 3.6438 | 3.6563 | 3.6563 | -0.113 (-2.99%) | 140,643 |
| 14 Mar 2005 | CNY | 3.8063 | 3.875 | 3.75 | 3.7688 | 3.7688 | -0.081 (-2.11%) | 107,603 |
| 11 Mar 2005 | CNY | 3.8 | 3.9188 | 3.7625 | 3.85 | 3.85 | -0.025 (-0.65%) | 156,059 |
| 10 Mar 2005 | CNY | 3.9688 | 3.9813 | 3.875 | 3.875 | 3.875 | -0.131 (-3.28%) | 74,177 |
| 9 Mar 2005 | CNY | 3.975 | 4.0375 | 3.9688 | 4.0063 | 4.0063 | -0.037 (-0.93%) | 125,408 |
| 8 Mar 2005 | CNY | 3.9438 | 4.0438 | 3.9438 | 4.0438 | 4.0438 | +0.056 (+1.41%) | 139,169 |
