| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 1.351 | 1.4107 | 1.351 | 1.3958 | 1.3958 | +0.045 (+3.32%) | 664,656 |
| 31 Mar 2005 | CNY | 1.3436 | 1.3585 | 1.3137 | 1.351 | 1.351 | 0.0 (0.0%) | 554,224 |
| 30 Mar 2005 | CNY | 1.3883 | 1.3883 | 1.3436 | 1.351 | 1.351 | -0.045 (-3.21%) | 539,777 |
| 29 Mar 2005 | CNY | 1.3883 | 1.4182 | 1.3734 | 1.3958 | 1.3958 | -0.007 (-0.53%) | 421,479 |
| 28 Mar 2005 | CNY | 1.3958 | 1.4331 | 1.3883 | 1.4033 | 1.4033 | +0.007 (+0.54%) | 679,511 |
| 25 Mar 2005 | CNY | 1.366 | 1.4182 | 1.3585 | 1.3958 | 1.3958 | +0.022 (+1.63%) | 566,236 |
| 24 Mar 2005 | CNY | 1.3734 | 1.3809 | 1.3361 | 1.3734 | 1.3734 | +0.007 (+0.54%) | 715,665 |
| 23 Mar 2005 | CNY | 1.351 | 1.4107 | 1.3137 | 1.366 | 1.366 | -0.015 (-1.08%) | 2,113,645 |
| 22 Mar 2005 | CNY | 1.4555 | 1.4555 | 1.3809 | 1.3809 | 1.3809 | -0.075 (-5.13%) | 1,692,212 |
| 21 Mar 2005 | CNY | 1.4331 | 1.463 | 1.4331 | 1.4555 | 1.4555 | 0.0 (0.0%) | 770,003 |
| 18 Mar 2005 | CNY | 1.4555 | 1.4779 | 1.4182 | 1.4555 | 1.4555 | -0.007 (-0.51%) | 850,661 |
| 17 Mar 2005 | CNY | 1.5302 | 1.5376 | 1.4555 | 1.463 | 1.463 | -0.067 (-4.39%) | 2,258,929 |
| 16 Mar 2005 | CNY | 1.5675 | 1.6123 | 1.5302 | 1.5302 | 1.5302 | -0.082 (-5.09%) | 1,507,196 |
| 15 Mar 2005 | CNY | 1.6197 | 1.6794 | 1.6048 | 1.6123 | 1.6123 | -0.007 (-0.46%) | 1,756,143 |
| 14 Mar 2005 | CNY | 1.6421 | 1.6421 | 1.56 | 1.6197 | 1.6197 | -0.022 (-1.36%) | 2,774,582 |
| 11 Mar 2005 | CNY | 1.5824 | 1.6869 | 1.56 | 1.6421 | 1.6421 | +0.037 (+2.32%) | 5,620,857 |
| 10 Mar 2005 | CNY | 1.5451 | 1.6048 | 1.5451 | 1.6048 | 1.6048 | +0.075 (+4.88%) | 6,991,390 |
| 9 Mar 2005 | CNY | 1.5003 | 1.5376 | 1.4705 | 1.5302 | 1.5302 | +0.037 (+2.51%) | 2,063,833 |
| 8 Mar 2005 | CNY | 1.4928 | 1.5078 | 1.4555 | 1.4928 | 1.4928 | +0.007 (+0.50%) | 1,356,804 |
| 7 Mar 2005 | CNY | 1.5078 | 1.5227 | 1.4854 | 1.4854 | 1.4854 | -0.037 (-2.45%) | 853,541 |
| 4 Mar 2005 | CNY | 1.4928 | 1.5526 | 1.4779 | 1.5227 | 1.5227 | +0.03 (+2.00%) | 2,711,746 |
| 3 Mar 2005 | CNY | 1.4779 | 1.5078 | 1.463 | 1.4928 | 1.4928 | +0.007 (+0.50%) | 559,538 |
| 2 Mar 2005 | CNY | 1.4928 | 1.5227 | 1.463 | 1.4854 | 1.4854 | -0.007 (-0.50%) | 1,130,302 |
| 1 Mar 2005 | CNY | 1.4406 | 1.5003 | 1.4331 | 1.4928 | 1.4928 | +0.052 (+3.62%) | 1,178,441 |
| 28 Feb 2005 | CNY | 1.4928 | 1.5003 | 1.4331 | 1.4406 | 1.4406 | -0.052 (-3.50%) | 1,068,701 |
| 25 Feb 2005 | CNY | 1.5003 | 1.5152 | 1.4779 | 1.4928 | 1.4928 | -0.007 (-0.50%) | 1,181,239 |
| 24 Feb 2005 | CNY | 1.4779 | 1.5078 | 1.463 | 1.5003 | 1.5003 | +0.03 (+2.03%) | 1,450,004 |
| 23 Feb 2005 | CNY | 1.4555 | 1.4928 | 1.4481 | 1.4705 | 1.4705 | 0.0 (0.0%) | 1,411,938 |
| 22 Feb 2005 | CNY | 1.4331 | 1.5003 | 1.4107 | 1.4705 | 1.4705 | +0.022 (+1.55%) | 2,060,138 |
| 21 Feb 2005 | CNY | 1.366 | 1.4481 | 1.366 | 1.4481 | 1.4481 | +0.067 (+4.87%) | 1,405,203 |
