| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.15 | 1.2214 | 1.15 | 1.1929 | 1.1929 | +0.021 (+1.84%) | 1,564,690 |
| 6 Apr 2005 | CNY | 1.2 | 1.2 | 1.15 | 1.1714 | 1.1714 | -0.029 (-2.38%) | 955,626 |
| 5 Apr 2005 | CNY | 1.1571 | 1.2 | 1.15 | 1.2 | 1.2 | +0.036 (+3.07%) | 1,034,168 |
| 4 Apr 2005 | CNY | 1.2 | 1.2071 | 1.1643 | 1.1643 | 1.1643 | -0.05 (-4.12%) | 1,485,666 |
| 1 Apr 2005 | CNY | 1.2214 | 1.2357 | 1.1714 | 1.2143 | 1.2143 | -0.021 (-1.73%) | 2,661,932 |
| 31 Mar 2005 | CNY | 1.2786 | 1.2857 | 1.1929 | 1.2357 | 1.2357 | +0.014 (+1.17%) | 3,381,609 |
| 30 Mar 2005 | CNY | 1.2214 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | +0.057 (+4.90%) | 1,799,445 |
| 29 Mar 2005 | CNY | 1.1357 | 1.1714 | 1.1214 | 1.1643 | 1.1643 | +0.029 (+2.52%) | 772,921 |
| 28 Mar 2005 | CNY | 1.1786 | 1.1929 | 1.1357 | 1.1357 | 1.1357 | -0.057 (-4.80%) | 1,172,836 |
| 25 Mar 2005 | CNY | 1.1786 | 1.2071 | 1.1714 | 1.1929 | 1.1929 | -0.007 (-0.59%) | 710,584 |
| 24 Mar 2005 | CNY | 1.1643 | 1.2071 | 1.15 | 1.2 | 1.2 | +0.014 (+1.21%) | 1,317,582 |
| 23 Mar 2005 | CNY | 1.1429 | 1.1857 | 1.1143 | 1.1857 | 1.1857 | +0.021 (+1.84%) | 899,990 |
| 22 Mar 2005 | CNY | 1.1786 | 1.2429 | 1.1643 | 1.1643 | 1.1643 | -0.064 (-5.23%) | 2,214,160 |
| 21 Mar 2005 | CNY | 1.2643 | 1.2643 | 1.2286 | 1.2286 | 1.2286 | -0.064 (-4.97%) | 1,150,240 |
| 18 Mar 2005 | CNY | 1.3214 | 1.3714 | 1.2929 | 1.2929 | 1.2929 | -0.071 (-5.23%) | 3,151,484 |
| 17 Mar 2005 | CNY | 1.3929 | 1.3929 | 1.2857 | 1.3643 | 1.3643 | +0.036 (+2.69%) | 8,380,927 |
| 16 Mar 2005 | CNY | 1.3286 | 1.3286 | 1.3286 | 1.3286 | 1.3286 | +0.064 (+5.09%) | 1,280,365 |
| 15 Mar 2005 | CNY | 1.1929 | 1.2643 | 1.1714 | 1.2643 | 1.2643 | +0.057 (+4.74%) | 2,319,566 |
| 14 Mar 2005 | CNY | 1.2429 | 1.25 | 1.1929 | 1.2071 | 1.2071 | -0.05 (-3.98%) | 1,637,343 |
| 11 Mar 2005 | CNY | 1.3214 | 1.3214 | 1.2571 | 1.2571 | 1.2571 | -0.064 (-4.87%) | 1,699,320 |
| 10 Mar 2005 | CNY | 1.3071 | 1.3357 | 1.2857 | 1.3214 | 1.3214 | 0.0 (0.0%) | 2,513,000 |
| 9 Mar 2005 | CNY | 1.2857 | 1.3286 | 1.2714 | 1.3214 | 1.3214 | +0.036 (+2.78%) | 1,732,360 |
| 8 Mar 2005 | CNY | 1.2571 | 1.3214 | 1.2571 | 1.2857 | 1.2857 | +0.029 (+2.28%) | 1,500,506 |
| 7 Mar 2005 | CNY | 1.2714 | 1.3 | 1.25 | 1.2571 | 1.2571 | -0.014 (-1.12%) | 712,110 |
| 4 Mar 2005 | CNY | 1.25 | 1.2857 | 1.2357 | 1.2714 | 1.2714 | +0.007 (+0.56%) | 884,934 |
| 3 Mar 2005 | CNY | 1.2357 | 1.2643 | 1.1786 | 1.2643 | 1.2643 | +0.029 (+2.31%) | 1,072,972 |
| 2 Mar 2005 | CNY | 1.2857 | 1.3 | 1.2286 | 1.2357 | 1.2357 | -0.05 (-3.89%) | 1,047,060 |
| 1 Mar 2005 | CNY | 1.2929 | 1.3 | 1.25 | 1.2857 | 1.2857 | 0.0 (0.0%) | 1,180,398 |
| 28 Feb 2005 | CNY | 1.3357 | 1.3357 | 1.2714 | 1.2857 | 1.2857 | -0.05 (-3.74%) | 2,379,237 |
| 25 Feb 2005 | CNY | 1.3 | 1.35 | 1.3 | 1.3357 | 1.3357 | +0.05 (+3.89%) | 5,120,640 |
