| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | CNY | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | -0.05 (-1.94%) | 619,810 |
| 18 Apr 2005 | CNY | 0 | 0 | 0 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
| 15 Apr 2005 | CNY | 2.64 | 2.65 | 2.56 | 2.58 | 2.58 | -0.1 (-3.73%) | 605,600 |
| 14 Apr 2005 | CNY | 2.69 | 2.73 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 719,695 |
| 13 Apr 2005 | CNY | 2.62 | 2.7 | 2.62 | 2.69 | 2.69 | +0.08 (+3.07%) | 1,033,148 |
| 12 Apr 2005 | CNY | 2.71 | 2.72 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 811,600 |
| 11 Apr 2005 | CNY | 2.71 | 2.73 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 952,369 |
| 8 Apr 2005 | CNY | 2.64 | 2.7 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 826,042 |
| 7 Apr 2005 | CNY | 2.61 | 2.7 | 2.6 | 2.66 | 2.66 | +0.05 (+1.92%) | 851,890 |
| 6 Apr 2005 | CNY | 2.61 | 2.63 | 2.55 | 2.61 | 2.61 | 0.0 (0.0%) | 450,297 |
| 5 Apr 2005 | CNY | 2.56 | 2.61 | 2.56 | 2.61 | 2.61 | +0.02 (+0.77%) | 337,540 |
| 4 Apr 2005 | CNY | 2.61 | 2.64 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 507,150 |
| 1 Apr 2005 | CNY | 2.59 | 2.69 | 2.52 | 2.67 | 2.67 | +0.07 (+2.69%) | 1,017,641 |
| 31 Mar 2005 | CNY | 2.59 | 2.6 | 2.53 | 2.6 | 2.6 | +0.01 (+0.39%) | 668,450 |
| 30 Mar 2005 | CNY | 2.69 | 2.7 | 2.58 | 2.59 | 2.59 | -0.1 (-3.72%) | 615,194 |
| 29 Mar 2005 | CNY | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 256,603 |
| 28 Mar 2005 | CNY | 2.72 | 2.72 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 283,801 |
| 25 Mar 2005 | CNY | 2.74 | 2.75 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 476,197 |
| 24 Mar 2005 | CNY | 2.65 | 2.73 | 2.63 | 2.72 | 2.72 | +0.06 (+2.26%) | 436,228 |
| 23 Mar 2005 | CNY | 2.66 | 2.73 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 652,910 |
| 22 Mar 2005 | CNY | 2.79 | 2.8 | 2.65 | 2.68 | 2.68 | -0.13 (-4.63%) | 818,051 |
| 21 Mar 2005 | CNY | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 455,239 |
| 18 Mar 2005 | CNY | 2.8 | 2.85 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 576,115 |
| 17 Mar 2005 | CNY | 2.86 | 2.88 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 868,101 |
| 16 Mar 2005 | CNY | 2.96 | 2.97 | 2.83 | 2.86 | 2.86 | -0.13 (-4.35%) | 1,345,875 |
| 15 Mar 2005 | CNY | 2.91 | 3.05 | 2.87 | 2.99 | 2.99 | +0.12 (+4.18%) | 3,968,661 |
| 14 Mar 2005 | CNY | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 679,100 |
| 11 Mar 2005 | CNY | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 542,819 |
| 10 Mar 2005 | CNY | 2.98 | 2.99 | 2.89 | 2.9 | 2.9 | -0.08 (-2.68%) | 784,900 |
| 9 Mar 2005 | CNY | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 765,914 |
