| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | CNY | 3.5231 | 3.6308 | 3.5154 | 3.6 | 3.6 | +0.085 (+2.41%) | 742,326 |
| 7 Apr 2005 | CNY | 3.5077 | 3.5846 | 3.4539 | 3.5154 | 3.5154 | +0.061 (+1.78%) | 1,049,978 |
| 6 Apr 2005 | CNY | 3.4308 | 3.5154 | 3.3539 | 3.4539 | 3.4539 | +0.023 (+0.67%) | 824,688 |
| 5 Apr 2005 | CNY | 3.4615 | 3.5231 | 3.4231 | 3.4308 | 3.4308 | -0.046 (-1.33%) | 404,456 |
| 4 Apr 2005 | CNY | 3.5385 | 3.5385 | 3.4692 | 3.4769 | 3.4769 | -0.085 (-2.38%) | 537,297 |
| 1 Apr 2005 | CNY | 3.4769 | 3.6308 | 3.4 | 3.5615 | 3.5615 | +0.085 (+2.43%) | 791,466 |
| 31 Mar 2005 | CNY | 3.4615 | 3.4846 | 3.3846 | 3.4769 | 3.4769 | 0.0 (0.0%) | 852,844 |
| 30 Mar 2005 | CNY | 3.5615 | 3.5846 | 3.4692 | 3.4769 | 3.4769 | -0.115 (-3.21%) | 827,580 |
| 29 Mar 2005 | CNY | 3.6462 | 3.7077 | 3.5923 | 3.5923 | 3.5923 | -0.062 (-1.69%) | 657,997 |
| 28 Mar 2005 | CNY | 3.6846 | 3.6846 | 3.6154 | 3.6539 | 3.6539 | -0.038 (-1.04%) | 416,455 |
| 25 Mar 2005 | CNY | 3.7385 | 3.7692 | 3.6615 | 3.6923 | 3.6923 | -0.038 (-1.03%) | 538,254 |
| 24 Mar 2005 | CNY | 3.6539 | 3.7539 | 3.6539 | 3.7308 | 3.7308 | +0.077 (+2.10%) | 545,860 |
| 23 Mar 2005 | CNY | 3.6154 | 3.7308 | 3.6154 | 3.6539 | 3.6539 | +0.031 (+0.85%) | 695,860 |
| 22 Mar 2005 | CNY | 3.7231 | 3.7231 | 3.6154 | 3.6231 | 3.6231 | -0.1 (-2.69%) | 927,691 |
| 21 Mar 2005 | CNY | 3.7 | 3.7308 | 3.6769 | 3.7231 | 3.7231 | +0.031 (+0.83%) | 531,304 |
| 18 Mar 2005 | CNY | 3.7923 | 3.8308 | 3.6923 | 3.6923 | 3.6923 | -0.108 (-2.83%) | 1,353,427 |
| 17 Mar 2005 | CNY | 3.9231 | 3.9462 | 3.7769 | 3.8 | 3.8 | -0.123 (-3.14%) | 1,186,231 |
| 16 Mar 2005 | CNY | 3.9154 | 3.9615 | 3.8769 | 3.9231 | 3.9231 | -0.008 (-0.20%) | 970,431 |
| 15 Mar 2005 | CNY | 3.9846 | 3.9846 | 3.9231 | 3.9308 | 3.9308 | -0.054 (-1.35%) | 1,057,683 |
| 14 Mar 2005 | CNY | 4.0846 | 4.0846 | 3.9231 | 3.9846 | 3.9846 | -0.092 (-2.26%) | 1,742,976 |
| 11 Mar 2005 | CNY | 4.0385 | 4.1 | 4.0385 | 4.0769 | 4.0769 | +0.023 (+0.57%) | 1,691,652 |
| 10 Mar 2005 | CNY | 4.1923 | 4.1923 | 4.0231 | 4.0539 | 4.0539 | -0.138 (-3.30%) | 2,960,772 |
| 9 Mar 2005 | CNY | 4.1692 | 4.3692 | 4.1692 | 4.1923 | 4.1923 | +0.008 (+0.18%) | 10,001,348 |
| 8 Mar 2005 | CNY | 4 | 4.2692 | 3.9769 | 4.1846 | 4.1846 | +0.185 (+4.62%) | 8,272,784 |
| 7 Mar 2005 | CNY | 3.9231 | 4.0308 | 3.9077 | 4 | 4 | +0.077 (+1.96%) | 1,433,307 |
| 4 Mar 2005 | CNY | 3.9077 | 3.9539 | 3.8846 | 3.9231 | 3.9231 | +0.015 (+0.39%) | 552,076 |
| 3 Mar 2005 | CNY | 3.9077 | 3.9462 | 3.8923 | 3.9077 | 3.9077 | +0.008 (+0.20%) | 769,824 |
| 2 Mar 2005 | CNY | 3.9692 | 3.9846 | 3.8923 | 3.9 | 3.9 | -0.069 (-1.74%) | 1,374,262 |
| 1 Mar 2005 | CNY | 4.0462 | 4.0846 | 3.9615 | 3.9692 | 3.9692 | -0.077 (-1.90%) | 1,996,129 |
| 28 Feb 2005 | CNY | 3.9615 | 4.1077 | 3.9462 | 4.0462 | 4.0462 | +0.077 (+1.94%) | 4,902,847 |
