| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | CNY | 2.79 | 2.8 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 1,603,100 |
| 13 Apr 2005 | CNY | 2.76 | 2.81 | 2.73 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,846,900 |
| 12 Apr 2005 | CNY | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -0.08 (-2.84%) | 1,368,900 |
| 11 Apr 2005 | CNY | 2.8 | 2.84 | 2.76 | 2.82 | 2.82 | 0.0 (0.0%) | 2,041,800 |
| 8 Apr 2005 | CNY | 2.81 | 2.82 | 2.75 | 2.82 | 2.82 | +0.01 (+0.36%) | 2,086,000 |
| 7 Apr 2005 | CNY | 2.79 | 2.87 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 2,748,600 |
| 6 Apr 2005 | CNY | 2.73 | 2.8 | 2.68 | 2.78 | 2.78 | +0.05 (+1.83%) | 1,589,000 |
| 5 Apr 2005 | CNY | 2.76 | 2.79 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,070,600 |
| 4 Apr 2005 | CNY | 2.78 | 2.81 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 1,106,200 |
| 1 Apr 2005 | CNY | 2.7 | 2.88 | 2.65 | 2.8 | 2.8 | +0.1 (+3.70%) | 1,870,600 |
| 31 Mar 2005 | CNY | 2.72 | 2.78 | 2.63 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,339,400 |
| 30 Mar 2005 | CNY | 2.85 | 2.88 | 2.74 | 2.75 | 2.75 | -0.11 (-3.85%) | 1,416,000 |
| 29 Mar 2005 | CNY | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,069,100 |
| 28 Mar 2005 | CNY | 2.85 | 2.88 | 2.78 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,134,300 |
| 25 Mar 2005 | CNY | 2.84 | 2.9 | 2.83 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,788,300 |
| 24 Mar 2005 | CNY | 2.8 | 2.84 | 2.75 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,034,300 |
| 23 Mar 2005 | CNY | 2.84 | 2.9 | 2.75 | 2.8 | 2.8 | -0.07 (-2.44%) | 1,952,900 |
| 22 Mar 2005 | CNY | 2.87 | 2.95 | 2.69 | 2.87 | 2.87 | +0.01 (+0.35%) | 3,386,900 |
| 21 Mar 2005 | CNY | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,326,500 |
| 18 Mar 2005 | CNY | 2.95 | 3 | 2.82 | 2.85 | 2.85 | -0.12 (-4.04%) | 2,670,800 |
| 17 Mar 2005 | CNY | 3.05 | 3.09 | 2.96 | 2.97 | 2.97 | -0.09 (-2.94%) | 2,344,800 |
| 16 Mar 2005 | CNY | 3.13 | 3.13 | 3.02 | 3.06 | 3.06 | -0.08 (-2.55%) | 2,543,500 |
| 15 Mar 2005 | CNY | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 8,488,600 |
| 14 Mar 2005 | CNY | 3.05 | 3.13 | 2.93 | 3.09 | 3.09 | +0.04 (+1.31%) | 4,683,000 |
| 11 Mar 2005 | CNY | 3 | 3.08 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 3,118,400 |
| 10 Mar 2005 | CNY | 3.15 | 3.15 | 2.97 | 3 | 3 | -0.17 (-5.36%) | 5,650,900 |
| 9 Mar 2005 | CNY | 3.03 | 3.18 | 3 | 3.17 | 3.17 | +0.14 (+4.62%) | 9,387,600 |
| 8 Mar 2005 | CNY | 2.96 | 3.04 | 2.91 | 3.03 | 3.03 | +0.08 (+2.71%) | 4,094,500 |
| 7 Mar 2005 | CNY | 2.9 | 2.99 | 2.89 | 2.95 | 2.95 | +0.06 (+2.08%) | 2,587,100 |
| 4 Mar 2005 | CNY | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 1,032,600 |
