| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | CNY | 2.5954 | 2.8053 | 2.5954 | 2.7595 | 2.7595 | +0.141 (+5.39%) | 1,989,261 |
| 27 Apr 2005 | CNY | 2.7939 | 2.7939 | 2.6107 | 2.6183 | 2.6183 | -0.187 (-6.67%) | 1,571,777 |
| 26 Apr 2005 | CNY | 2.6718 | 2.8244 | 2.6298 | 2.8053 | 2.8053 | -0.088 (-3.03%) | 2,667,327 |
| 25 Apr 2005 | CNY | 2.8931 | 2.9733 | 2.8931 | 2.8931 | 2.8931 | -0.321 (-9.98%) | 978,046 |
| 22 Apr 2005 | CNY | 3.3206 | 3.3359 | 3.1908 | 3.2137 | 3.2137 | -0.111 (-3.33%) | 871,524 |
| 21 Apr 2005 | CNY | 3.3397 | 3.4237 | 3.3053 | 3.3244 | 3.3244 | -0.027 (-0.80%) | 539,824 |
| 20 Apr 2005 | CNY | 3.5649 | 3.5687 | 3.3435 | 3.3512 | 3.3512 | -0.214 (-5.99%) | 1,215,156 |
| 19 Apr 2005 | CNY | 3.5344 | 3.5687 | 3.5305 | 3.5649 | 3.5649 | +0.034 (+0.97%) | 363,367 |
| 18 Apr 2005 | CNY | 3.5267 | 3.5573 | 3.4771 | 3.5305 | 3.5305 | +0.011 (+0.32%) | 542,051 |
| 15 Apr 2005 | CNY | 3.6641 | 3.6641 | 3.5153 | 3.5191 | 3.5191 | -0.191 (-5.14%) | 1,108,372 |
| 14 Apr 2005 | CNY | 3.7786 | 3.8168 | 3.6947 | 3.7099 | 3.7099 | -0.057 (-1.52%) | 496,175 |
| 13 Apr 2005 | CNY | 3.6603 | 3.7939 | 3.6603 | 3.7672 | 3.7672 | +0.107 (+2.92%) | 786,398 |
| 12 Apr 2005 | CNY | 3.7595 | 3.7595 | 3.6336 | 3.6603 | 3.6603 | -0.107 (-2.84%) | 626,180 |
| 11 Apr 2005 | CNY | 3.7443 | 3.8817 | 3.7137 | 3.7672 | 3.7672 | -0.011 (-0.30%) | 883,196 |
| 8 Apr 2005 | CNY | 3.6565 | 3.7863 | 3.6336 | 3.7786 | 3.7786 | +0.115 (+3.12%) | 1,010,549 |
| 7 Apr 2005 | CNY | 3.5992 | 3.7901 | 3.5687 | 3.6641 | 3.6641 | +0.072 (+2.02%) | 1,553,295 |
| 6 Apr 2005 | CNY | 3.4771 | 3.5916 | 3.4771 | 3.5916 | 3.5916 | +0.069 (+1.95%) | 752,539 |
| 5 Apr 2005 | CNY | 3.5115 | 3.5878 | 3.5038 | 3.5229 | 3.5229 | -0.015 (-0.43%) | 358,819 |
| 4 Apr 2005 | CNY | 3.6031 | 3.645 | 3.5305 | 3.5382 | 3.5382 | -0.141 (-3.84%) | 661,887 |
| 1 Apr 2005 | CNY | 3.5115 | 3.7405 | 3.4733 | 3.6794 | 3.6794 | +0.137 (+3.88%) | 903,884 |
| 31 Mar 2005 | CNY | 3.4657 | 3.5496 | 3.4351 | 3.542 | 3.542 | +0.023 (+0.65%) | 567,460 |
| 30 Mar 2005 | CNY | 3.7405 | 3.7405 | 3.5115 | 3.5191 | 3.5191 | -0.237 (-6.30%) | 1,180,713 |
| 29 Mar 2005 | CNY | 3.771 | 3.8473 | 3.7405 | 3.7557 | 3.7557 | -0.061 (-1.60%) | 730,880 |
| 28 Mar 2005 | CNY | 3.9695 | 3.9695 | 3.7328 | 3.8168 | 3.8168 | -0.111 (-2.82%) | 1,464,865 |
| 25 Mar 2005 | CNY | 4.1412 | 4.1412 | 3.874 | 3.9275 | 3.9275 | -0.378 (-8.78%) | 2,859,648 |
| 24 Mar 2005 | CNY | 4.0267 | 4.3092 | 4.0229 | 4.3053 | 4.3053 | +0.275 (+6.82%) | 1,577,646 |
| 23 Mar 2005 | CNY | 4.0305 | 4.1221 | 3.897 | 4.0305 | 4.0305 | -0.057 (-1.40%) | 654,274 |
| 22 Mar 2005 | CNY | 4.1832 | 4.2557 | 4.0076 | 4.0878 | 4.0878 | -0.103 (-2.46%) | 617,235 |
| 21 Mar 2005 | CNY | 4.1412 | 4.2137 | 4.1412 | 4.1908 | 4.1908 | +0.05 (+1.20%) | 246,997 |
| 18 Mar 2005 | CNY | 4.2061 | 4.2634 | 4.1336 | 4.1412 | 4.1412 | -0.076 (-1.81%) | 491,213 |
