| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 2.9697 | 2.9697 | 2.8939 | 2.9091 | 2.9091 | -0.076 (-2.54%) | 348,086 |
| 19 Apr 2005 | CNY | 3.0303 | 3.053 | 2.9621 | 2.9849 | 2.9849 | -0.076 (-2.47%) | 358,881 |
| 18 Apr 2005 | CNY | 3 | 3.0985 | 2.9242 | 3.0606 | 3.0606 | +0.061 (+2.02%) | 910,784 |
| 15 Apr 2005 | CNY | 3.1212 | 3.1212 | 3 | 3 | 3 | -0.129 (-4.12%) | 698,340 |
| 14 Apr 2005 | CNY | 3.2576 | 3.2576 | 3.1061 | 3.1288 | 3.1288 | -0.114 (-3.50%) | 760,871 |
| 13 Apr 2005 | CNY | 3.1439 | 3.2424 | 3.0909 | 3.2424 | 3.2424 | +0.083 (+2.64%) | 1,691,817 |
| 11 Apr 2005 | CNY | 3.1818 | 3.2121 | 3.1288 | 3.1591 | 3.1591 | -0.015 (-0.48%) | 636,768 |
| 8 Apr 2005 | CNY | 3.0909 | 3.1818 | 3.0682 | 3.1742 | 3.1742 | +0.068 (+2.19%) | 967,578 |
| 7 Apr 2005 | CNY | 3.0682 | 3.197 | 3.0682 | 3.1061 | 3.1061 | +0.015 (+0.49%) | 1,124,618 |
| 6 Apr 2005 | CNY | 2.9773 | 3.1667 | 2.9242 | 3.0909 | 3.0909 | +0.129 (+4.35%) | 1,063,032 |
| 5 Apr 2005 | CNY | 3.053 | 3.0909 | 2.9546 | 2.9621 | 2.9621 | -0.114 (-3.70%) | 417,715 |
| 4 Apr 2005 | CNY | 3.0303 | 3.2349 | 2.9546 | 3.0758 | 3.0758 | 0.0 (0.0%) | 839,653 |
| 1 Apr 2005 | CNY | 2.9697 | 3.1288 | 2.8939 | 3.0758 | 3.0758 | +0.144 (+4.91%) | 660,788 |
| 31 Mar 2005 | CNY | 2.9318 | 2.947 | 2.8485 | 2.9318 | 2.9318 | -0.015 (-0.52%) | 555,024 |
| 30 Mar 2005 | CNY | 3.0833 | 3.0909 | 2.947 | 2.947 | 2.947 | -0.136 (-4.42%) | 677,899 |
| 29 Mar 2005 | CNY | 3.1667 | 3.1667 | 3.0758 | 3.0833 | 3.0833 | -0.03 (-0.97%) | 198,007 |
| 28 Mar 2005 | CNY | 3.1742 | 3.1742 | 3.0303 | 3.1136 | 3.1136 | -0.068 (-2.14%) | 461,643 |
| 25 Mar 2005 | CNY | 3.1894 | 3.2121 | 3.1364 | 3.1818 | 3.1818 | -0.008 (-0.24%) | 508,912 |
| 24 Mar 2005 | CNY | 3.1061 | 3.1894 | 3.0909 | 3.1894 | 3.1894 | +0.114 (+3.69%) | 1,513,959 |
| 23 Mar 2005 | CNY | 3.0455 | 3.1061 | 2.9924 | 3.0758 | 3.0758 | +0.03 (+0.99%) | 783,586 |
| 22 Mar 2005 | CNY | 3.2046 | 3.2349 | 3.0455 | 3.0455 | 3.0455 | -0.151 (-4.74%) | 745,934 |
| 21 Mar 2005 | CNY | 3.1439 | 3.197 | 3.1136 | 3.197 | 3.197 | +0.038 (+1.20%) | 551,453 |
| 18 Mar 2005 | CNY | 3.2652 | 3.2652 | 3.1439 | 3.1591 | 3.1591 | -0.114 (-3.47%) | 677,476 |
| 17 Mar 2005 | CNY | 3.3106 | 3.3485 | 3.2576 | 3.2727 | 3.2727 | -0.068 (-2.04%) | 420,261 |
| 16 Mar 2005 | CNY | 3.3106 | 3.3485 | 3.197 | 3.3409 | 3.3409 | +0.03 (+0.92%) | 798,705 |
| 15 Mar 2005 | CNY | 3.3636 | 3.3864 | 3.2955 | 3.3106 | 3.3106 | -0.015 (-0.46%) | 488,452 |
| 14 Mar 2005 | CNY | 3.3561 | 3.4394 | 3.2273 | 3.3258 | 3.3258 | -0.03 (-0.90%) | 1,091,687 |
| 11 Mar 2005 | CNY | 3.4167 | 3.4394 | 3.3409 | 3.3561 | 3.3561 | -0.061 (-1.77%) | 1,039,618 |
| 10 Mar 2005 | CNY | 3.5227 | 3.5606 | 3.4167 | 3.4167 | 3.4167 | -0.136 (-3.84%) | 894,773 |
| 9 Mar 2005 | CNY | 3.5833 | 3.6212 | 3.5303 | 3.553 | 3.553 | -0.03 (-0.85%) | 667,260 |
