| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 1.1361 | 1.2222 | 1.1361 | 1.2222 | 1.2222 | +0.111 (+10.00%) | 4,124,725 |
| 31 Mar 2005 | CNY | 1.1 | 1.125 | 1.1 | 1.1111 | 1.1111 | -0.017 (-1.48%) | 465,120 |
| 30 Mar 2005 | CNY | 1.1389 | 1.1639 | 1.1222 | 1.1278 | 1.1278 | -0.039 (-3.33%) | 669,837 |
| 29 Mar 2005 | CNY | 1.1639 | 1.1833 | 1.1528 | 1.1667 | 1.1667 | -0.003 (-0.23%) | 163,065 |
| 28 Mar 2005 | CNY | 1.1806 | 1.1806 | 1.1417 | 1.1694 | 1.1694 | -0.011 (-0.95%) | 345,258 |
| 25 Mar 2005 | CNY | 1.1833 | 1.1944 | 1.1667 | 1.1806 | 1.1806 | -0.008 (-0.70%) | 492,120 |
| 24 Mar 2005 | CNY | 1.1861 | 1.1944 | 1.1583 | 1.1889 | 1.1889 | +0.028 (+2.39%) | 546,836 |
| 23 Mar 2005 | CNY | 1.1694 | 1.1917 | 1.1611 | 1.1611 | 1.1611 | -0.022 (-1.88%) | 707,760 |
| 22 Mar 2005 | CNY | 1.2278 | 1.25 | 1.1833 | 1.1833 | 1.1833 | -0.047 (-3.84%) | 564,120 |
| 21 Mar 2005 | CNY | 1.2 | 1.2389 | 1.2 | 1.2306 | 1.2306 | -0.014 (-1.11%) | 237,096 |
| 18 Mar 2005 | CNY | 1.2667 | 1.2667 | 1.2361 | 1.2444 | 1.2444 | -0.022 (-1.76%) | 556,740 |
| 17 Mar 2005 | CNY | 1.2611 | 1.2806 | 1.2583 | 1.2667 | 1.2667 | -0.003 (-0.21%) | 362,520 |
| 16 Mar 2005 | CNY | 1.2806 | 1.2806 | 1.2583 | 1.2694 | 1.2694 | -0.011 (-0.87%) | 718,020 |
| 15 Mar 2005 | CNY | 1.3056 | 1.3056 | 1.2778 | 1.2806 | 1.2806 | -0.036 (-2.74%) | 654,300 |
| 14 Mar 2005 | CNY | 1.3278 | 1.3528 | 1.3056 | 1.3167 | 1.3167 | -0.017 (-1.25%) | 622,872 |
| 11 Mar 2005 | CNY | 1.3278 | 1.3361 | 1.3222 | 1.3333 | 1.3333 | 0.0 (0.0%) | 571,345 |
| 10 Mar 2005 | CNY | 1.3778 | 1.3806 | 1.3306 | 1.3333 | 1.3333 | -0.05 (-3.61%) | 671,040 |
| 9 Mar 2005 | CNY | 1.3889 | 1.3917 | 1.3694 | 1.3833 | 1.3833 | +0.008 (+0.60%) | 1,060,999 |
| 8 Mar 2005 | CNY | 1.3472 | 1.375 | 1.3361 | 1.375 | 1.375 | +0.031 (+2.28%) | 1,106,244 |
| 7 Mar 2005 | CNY | 1.3333 | 1.375 | 1.3333 | 1.3444 | 1.3444 | +0.003 (+0.20%) | 419,756 |
| 4 Mar 2005 | CNY | 1.3611 | 1.3611 | 1.3361 | 1.3417 | 1.3417 | -0.017 (-1.22%) | 588,600 |
| 3 Mar 2005 | CNY | 1.3528 | 1.3583 | 1.3361 | 1.3583 | 1.3583 | -0.006 (-0.41%) | 728,064 |
| 2 Mar 2005 | CNY | 1.3667 | 1.3861 | 1.3611 | 1.3639 | 1.3639 | -0.003 (-0.20%) | 641,196 |
| 1 Mar 2005 | CNY | 1.3778 | 1.3833 | 1.3556 | 1.3667 | 1.3667 | -0.008 (-0.60%) | 778,352 |
| 28 Feb 2005 | CNY | 1.3722 | 1.3972 | 1.3667 | 1.375 | 1.375 | -0.003 (-0.20%) | 919,800 |
| 25 Feb 2005 | CNY | 1.3694 | 1.3972 | 1.3694 | 1.3778 | 1.3778 | 0.0 (0.0%) | 1,754,280 |
| 24 Feb 2005 | CNY | 1.3889 | 1.3972 | 1.3611 | 1.3778 | 1.3778 | -0.03 (-2.17%) | 1,914,516 |
| 23 Feb 2005 | CNY | 1.3861 | 1.4556 | 1.3556 | 1.4083 | 1.4083 | +0.086 (+6.51%) | 5,491,396 |
| 21 Feb 2005 | CNY | 1.3056 | 1.3278 | 1.3028 | 1.3222 | 1.3222 | +0.025 (+1.93%) | 586,976 |
| 18 Feb 2005 | CNY | 1.3222 | 1.3222 | 1.2972 | 1.2972 | 1.2972 | -0.028 (-2.10%) | 397,800 |
