| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | CNY | 1.265 | 1.2821 | 1.2308 | 1.2735 | 1.2735 | +0.013 (+1.02%) | 3,376,851 |
| 22 Mar 2005 | CNY | 1.3034 | 1.3034 | 1.2265 | 1.2607 | 1.2607 | -0.034 (-2.64%) | 3,590,538 |
| 21 Mar 2005 | CNY | 1.2607 | 1.3077 | 1.2393 | 1.2949 | 1.2949 | +0.047 (+3.77%) | 5,886,915 |
| 18 Mar 2005 | CNY | 1.2991 | 1.2991 | 1.2393 | 1.2479 | 1.2479 | -0.047 (-3.63%) | 5,554,326 |
| 17 Mar 2005 | CNY | 1.3034 | 1.3077 | 1.2735 | 1.2949 | 1.2949 | -0.013 (-0.98%) | 5,143,029 |
| 16 Mar 2005 | CNY | 1.2906 | 1.3162 | 1.2692 | 1.3077 | 1.3077 | +0.034 (+2.69%) | 5,575,536 |
| 15 Mar 2005 | CNY | 1.2863 | 1.2949 | 1.2692 | 1.2735 | 1.2735 | -0.009 (-0.67%) | 3,041,075 |
| 14 Mar 2005 | CNY | 1.312 | 1.3162 | 1.2607 | 1.2821 | 1.2821 | -0.026 (-1.96%) | 6,470,280 |
| 11 Mar 2005 | CNY | 1.3162 | 1.3291 | 1.2949 | 1.3077 | 1.3077 | -0.017 (-1.29%) | 6,889,683 |
| 10 Mar 2005 | CNY | 1.406 | 1.406 | 1.2949 | 1.3248 | 1.3248 | -0.073 (-5.20%) | 10,558,222 |
| 9 Mar 2005 | CNY | 1.3761 | 1.406 | 1.3633 | 1.3974 | 1.3974 | +0.026 (+1.87%) | 6,739,766 |
| 8 Mar 2005 | CNY | 1.3547 | 1.3761 | 1.3419 | 1.3718 | 1.3718 | +0.026 (+1.90%) | 3,948,750 |
| 7 Mar 2005 | CNY | 1.3462 | 1.3633 | 1.3376 | 1.3462 | 1.3462 | -0.004 (-0.31%) | 2,330,689 |
| 4 Mar 2005 | CNY | 1.3504 | 1.3675 | 1.3419 | 1.3504 | 1.3504 | 0.0 (0.0%) | 3,069,050 |
| 3 Mar 2005 | CNY | 1.3675 | 1.3718 | 1.3291 | 1.3504 | 1.3504 | -0.017 (-1.25%) | 7,308,110 |
| 2 Mar 2005 | CNY | 1.4359 | 1.4359 | 1.359 | 1.3675 | 1.3675 | -0.064 (-4.48%) | 10,429,291 |
| 1 Mar 2005 | CNY | 1.359 | 1.4402 | 1.3547 | 1.4316 | 1.4316 | +0.073 (+5.34%) | 19,339,231 |
| 28 Feb 2005 | CNY | 1.3803 | 1.3889 | 1.3462 | 1.359 | 1.359 | -0.03 (-2.15%) | 8,623,527 |
| 25 Feb 2005 | CNY | 1.3974 | 1.4231 | 1.3846 | 1.3889 | 1.3889 | -0.009 (-0.61%) | 9,006,505 |
| 24 Feb 2005 | CNY | 1.4017 | 1.4103 | 1.3718 | 1.3974 | 1.3974 | -0.004 (-0.31%) | 6,944,869 |
| 23 Feb 2005 | CNY | 1.3889 | 1.4316 | 1.3718 | 1.4017 | 1.4017 | +0.021 (+1.55%) | 15,844,355 |
| 22 Feb 2005 | CNY | 1.359 | 1.3846 | 1.3162 | 1.3803 | 1.3803 | +0.021 (+1.57%) | 10,857,260 |
| 21 Feb 2005 | CNY | 1.3162 | 1.359 | 1.3162 | 1.359 | 1.359 | +0.051 (+3.92%) | 6,113,984 |
| 18 Feb 2005 | CNY | 1.3205 | 1.3376 | 1.2991 | 1.3077 | 1.3077 | -0.013 (-0.97%) | 4,425,794 |
| 17 Feb 2005 | CNY | 1.2991 | 1.3291 | 1.2863 | 1.3205 | 1.3205 | +0.017 (+1.31%) | 3,525,752 |
| 16 Feb 2005 | CNY | 1.2607 | 1.3205 | 1.2564 | 1.3034 | 1.3034 | +0.043 (+3.39%) | 7,918,061 |
| 4 Feb 2005 | CNY | 1.2222 | 1.2607 | 1.2051 | 1.2607 | 1.2607 | +0.038 (+3.15%) | 5,460,111 |
| 3 Feb 2005 | CNY | 1.2821 | 1.2821 | 1.2222 | 1.2222 | 1.2222 | -0.06 (-4.67%) | 7,949,829 |
| 2 Feb 2005 | CNY | 1.2137 | 1.2906 | 1.188 | 1.2821 | 1.2821 | +0.064 (+5.26%) | 11,054,433 |
| 1 Feb 2005 | CNY | 1.2863 | 1.2991 | 1.1923 | 1.218 | 1.218 | -0.081 (-6.24%) | 10,560,141 |
