| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | CNY | 4.02 | 4.06 | 3.82 | 3.89 | 3.89 | -0.12 (-2.99%) | 2,298,969 |
| 21 Apr 2005 | CNY | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -0.14 (-3.37%) | 2,647,383 |
| 20 Apr 2005 | CNY | 4.1 | 4.27 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 6,499,833 |
| 19 Apr 2005 | CNY | 3.96 | 4.07 | 3.94 | 4.06 | 4.06 | +0.08 (+2.01%) | 1,515,318 |
| 18 Apr 2005 | CNY | 4.02 | 4.07 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 1,549,267 |
| 15 Apr 2005 | CNY | 4.27 | 4.27 | 4.03 | 4.05 | 4.05 | -0.23 (-5.37%) | 4,508,776 |
| 14 Apr 2005 | CNY | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | -0.05 (-1.15%) | 3,616,795 |
| 13 Apr 2005 | CNY | 4.32 | 4.42 | 4.21 | 4.33 | 4.33 | +0.15 (+3.59%) | 4,163,529 |
| 12 Apr 2005 | CNY | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 1,796,020 |
| 11 Apr 2005 | CNY | 4.26 | 4.37 | 4.13 | 4.22 | 4.22 | -0.04 (-0.94%) | 3,805,973 |
| 8 Apr 2005 | CNY | 4.27 | 4.28 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,719,536 |
| 7 Apr 2005 | CNY | 4.16 | 4.29 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,898,085 |
| 6 Apr 2005 | CNY | 4.15 | 4.26 | 4.02 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,225,290 |
| 5 Apr 2005 | CNY | 4.17 | 4.35 | 4.13 | 4.19 | 4.19 | +0.07 (+1.70%) | 8,175,632 |
| 4 Apr 2005 | CNY | 4.08 | 4.13 | 4 | 4.12 | 4.12 | -0.03 (-0.72%) | 3,001,213 |
| 1 Apr 2005 | CNY | 4.05 | 4.24 | 3.9 | 4.15 | 4.15 | +0.14 (+3.49%) | 3,550,192 |
| 31 Mar 2005 | CNY | 3.86 | 4.05 | 3.86 | 4.01 | 4.01 | +0.09 (+2.30%) | 2,587,065 |
| 30 Mar 2005 | CNY | 4.08 | 4.13 | 3.9 | 3.92 | 3.92 | -0.21 (-5.08%) | 3,157,842 |
| 29 Mar 2005 | CNY | 4.23 | 4.26 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 1,781,347 |
| 28 Mar 2005 | CNY | 4.15 | 4.25 | 4.03 | 4.22 | 4.22 | +0.05 (+1.20%) | 3,183,316 |
| 25 Mar 2005 | CNY | 4.27 | 4.28 | 4.11 | 4.17 | 4.17 | -0.12 (-2.80%) | 3,051,742 |
| 24 Mar 2005 | CNY | 4.1 | 4.36 | 4.06 | 4.29 | 4.29 | +0.19 (+4.63%) | 4,571,444 |
| 23 Mar 2005 | CNY | 4.15 | 4.27 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 3,087,612 |
| 22 Mar 2005 | CNY | 4.25 | 4.28 | 4.03 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,685,155 |
| 21 Mar 2005 | CNY | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,865,900 |
| 18 Mar 2005 | CNY | 4.23 | 4.31 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 2,717,983 |
| 17 Mar 2005 | CNY | 4.53 | 4.57 | 4.22 | 4.25 | 4.25 | -0.28 (-6.18%) | 7,303,602 |
| 16 Mar 2005 | CNY | 4.6 | 4.75 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 4,334,392 |
| 15 Mar 2005 | CNY | 4.6 | 4.69 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,948,544 |
| 14 Mar 2005 | CNY | 4.76 | 4.79 | 4.55 | 4.6 | 4.6 | -0.19 (-3.97%) | 5,292,063 |
