| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 1.4793 | 1.5516 | 1.4629 | 1.5385 | 1.5385 | +0.059 (+4.00%) | 7,085,548 |
| 31 Mar 2005 | CNY | 1.4727 | 1.4793 | 1.453 | 1.4793 | 1.4793 | +0.003 (+0.22%) | 2,810,117 |
| 30 Mar 2005 | CNY | 1.522 | 1.5286 | 1.4694 | 1.476 | 1.476 | -0.053 (-3.44%) | 5,448,726 |
| 29 Mar 2005 | CNY | 1.545 | 1.5713 | 1.5122 | 1.5286 | 1.5286 | -0.02 (-1.27%) | 2,618,310 |
| 28 Mar 2005 | CNY | 1.5516 | 1.5746 | 1.522 | 1.5483 | 1.5483 | -0.017 (-1.05%) | 2,932,789 |
| 25 Mar 2005 | CNY | 1.5812 | 1.5943 | 1.5615 | 1.5648 | 1.5648 | -0.013 (-0.83%) | 3,522,550 |
| 24 Mar 2005 | CNY | 1.522 | 1.5779 | 1.522 | 1.5779 | 1.5779 | +0.056 (+3.67%) | 4,215,436 |
| 23 Mar 2005 | CNY | 1.5187 | 1.5549 | 1.5155 | 1.522 | 1.522 | +0.003 (+0.22%) | 4,490,527 |
| 22 Mar 2005 | CNY | 1.5976 | 1.6042 | 1.5122 | 1.5187 | 1.5187 | -0.072 (-4.55%) | 5,134,695 |
| 21 Mar 2005 | CNY | 1.5878 | 1.6174 | 1.5845 | 1.5911 | 1.5911 | +0.003 (+0.21%) | 3,323,941 |
| 18 Mar 2005 | CNY | 1.6437 | 1.6535 | 1.5779 | 1.5878 | 1.5878 | -0.059 (-3.59%) | 6,551,214 |
| 17 Mar 2005 | CNY | 1.67 | 1.6864 | 1.6469 | 1.6469 | 1.6469 | -0.026 (-1.57%) | 5,141,488 |
| 16 Mar 2005 | CNY | 1.6995 | 1.7193 | 1.6601 | 1.6732 | 1.6732 | -0.04 (-2.31%) | 6,812,291 |
| 15 Mar 2005 | CNY | 1.7587 | 1.7587 | 1.7061 | 1.7127 | 1.7127 | -0.033 (-1.88%) | 9,273,141 |
| 14 Mar 2005 | CNY | 1.693 | 1.7752 | 1.6864 | 1.7456 | 1.7456 | +0.046 (+2.71%) | 19,690,601 |
| 11 Mar 2005 | CNY | 1.67 | 1.7258 | 1.6634 | 1.6995 | 1.6995 | +0.043 (+2.58%) | 8,982,378 |
| 10 Mar 2005 | CNY | 1.7127 | 1.7258 | 1.6535 | 1.6568 | 1.6568 | -0.059 (-3.45%) | 7,808,634 |
| 9 Mar 2005 | CNY | 1.6897 | 1.7291 | 1.6831 | 1.716 | 1.716 | +0.03 (+1.76%) | 11,967,276 |
| 8 Mar 2005 | CNY | 1.6601 | 1.6864 | 1.6502 | 1.6864 | 1.6864 | +0.033 (+1.99%) | 5,929,417 |
| 7 Mar 2005 | CNY | 1.67 | 1.6732 | 1.6437 | 1.6535 | 1.6535 | -0.02 (-1.18%) | 5,273,179 |
| 4 Mar 2005 | CNY | 1.7028 | 1.7061 | 1.6634 | 1.6732 | 1.6732 | -0.033 (-1.93%) | 6,430,626 |
| 3 Mar 2005 | CNY | 1.6437 | 1.7226 | 1.6437 | 1.7061 | 1.7061 | +0.072 (+4.43%) | 14,054,885 |
| 2 Mar 2005 | CNY | 1.6897 | 1.7028 | 1.6338 | 1.6338 | 1.6338 | -0.066 (-3.87%) | 12,428,334 |
| 1 Mar 2005 | CNY | 1.7226 | 1.7291 | 1.6864 | 1.6995 | 1.6995 | -0.026 (-1.52%) | 6,102,413 |
| 28 Feb 2005 | CNY | 1.716 | 1.739 | 1.7094 | 1.7258 | 1.7258 | +0.01 (+0.57%) | 5,944,189 |
| 25 Feb 2005 | CNY | 1.716 | 1.7456 | 1.7094 | 1.716 | 1.716 | -0.003 (-0.19%) | 7,097,122 |
| 24 Feb 2005 | CNY | 1.7193 | 1.7291 | 1.6963 | 1.7193 | 1.7193 | 0.0 (0.0%) | 5,295,802 |
| 23 Feb 2005 | CNY | 1.7094 | 1.739 | 1.6897 | 1.7193 | 1.7193 | +0.013 (+0.77%) | 10,121,564 |
| 22 Feb 2005 | CNY | 1.6765 | 1.716 | 1.6634 | 1.7061 | 1.7061 | +0.033 (+1.97%) | 9,053,144 |
| 21 Feb 2005 | CNY | 1.6272 | 1.6798 | 1.6272 | 1.6732 | 1.6732 | +0.039 (+2.41%) | 4,736,603 |
