| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | CNY | 2.5846 | 2.6308 | 2.5462 | 2.6154 | 2.6154 | +0.023 (+0.89%) | 446,369 |
| 30 Mar 2005 | CNY | 2.6923 | 2.7154 | 2.5769 | 2.5923 | 2.5923 | -0.139 (-5.07%) | 574,475 |
| 29 Mar 2005 | CNY | 2.6539 | 2.8308 | 2.6539 | 2.7308 | 2.7308 | +0.108 (+4.11%) | 1,578,190 |
| 28 Mar 2005 | CNY | 2.6462 | 2.6615 | 2.5462 | 2.6231 | 2.6231 | -0.015 (-0.58%) | 291,083 |
| 25 Mar 2005 | CNY | 2.6539 | 2.6923 | 2.6385 | 2.6385 | 2.6385 | -0.031 (-1.15%) | 325,575 |
| 24 Mar 2005 | CNY | 2.6154 | 2.6769 | 2.6077 | 2.6692 | 2.6692 | +0.046 (+1.76%) | 314,787 |
| 23 Mar 2005 | CNY | 2.5923 | 2.6692 | 2.5769 | 2.6231 | 2.6231 | +0.031 (+1.19%) | 463,970 |
| 22 Mar 2005 | CNY | 2.7539 | 2.7539 | 2.5769 | 2.5923 | 2.5923 | -0.162 (-5.87%) | 503,360 |
| 21 Mar 2005 | CNY | 2.7539 | 2.7846 | 2.6923 | 2.7539 | 2.7539 | -0.023 (-0.83%) | 284,011 |
| 18 Mar 2005 | CNY | 2.9154 | 2.9154 | 2.7308 | 2.7769 | 2.7769 | -0.154 (-5.25%) | 533,253 |
| 17 Mar 2005 | CNY | 2.9231 | 2.9308 | 2.8462 | 2.9308 | 2.9308 | +0.031 (+1.06%) | 555,326 |
| 16 Mar 2005 | CNY | 2.9231 | 2.9231 | 2.8462 | 2.9 | 2.9 | -0.023 (-0.79%) | 656,913 |
| 15 Mar 2005 | CNY | 2.9462 | 2.9846 | 2.9154 | 2.9231 | 2.9231 | -0.015 (-0.52%) | 332,757 |
| 14 Mar 2005 | CNY | 3.0308 | 3.0385 | 2.9231 | 2.9385 | 2.9385 | -0.092 (-3.05%) | 638,454 |
| 11 Mar 2005 | CNY | 3.0923 | 3.0923 | 3.0154 | 3.0308 | 3.0308 | -0.031 (-1.00%) | 297,232 |
| 10 Mar 2005 | CNY | 3.1539 | 3.1539 | 3.0615 | 3.0615 | 3.0615 | -0.108 (-3.40%) | 422,890 |
| 9 Mar 2005 | CNY | 3.1462 | 3.1692 | 3.1077 | 3.1692 | 3.1692 | +0.031 (+0.98%) | 573,277 |
| 8 Mar 2005 | CNY | 3.1 | 3.1385 | 3.0769 | 3.1385 | 3.1385 | +0.062 (+2.00%) | 508,497 |
| 7 Mar 2005 | CNY | 3.0769 | 3.1077 | 3.0385 | 3.0769 | 3.0769 | +0.008 (+0.25%) | 384,914 |
| 4 Mar 2005 | CNY | 3.1077 | 3.1385 | 3.0462 | 3.0692 | 3.0692 | -0.038 (-1.24%) | 483,527 |
| 3 Mar 2005 | CNY | 3.1923 | 3.1923 | 3 | 3.1077 | 3.1077 | -0.085 (-2.65%) | 1,091,716 |
| 2 Mar 2005 | CNY | 3.2 | 3.3692 | 3.1615 | 3.1923 | 3.1923 | -0.008 (-0.24%) | 1,339,501 |
| 1 Mar 2005 | CNY | 3.2231 | 3.2385 | 3.1539 | 3.2 | 3.2 | +0.008 (+0.24%) | 517,831 |
| 28 Feb 2005 | CNY | 3.1539 | 3.2154 | 3.1539 | 3.1923 | 3.1923 | +0.031 (+0.97%) | 623,017 |
| 25 Feb 2005 | CNY | 3.1692 | 3.2154 | 3.1462 | 3.1615 | 3.1615 | -0.008 (-0.24%) | 1,021,428 |
| 24 Feb 2005 | CNY | 3.1154 | 3.2 | 3.1154 | 3.1692 | 3.1692 | 0.0 (0.0%) | 561,113 |
| 23 Feb 2005 | CNY | 3.1539 | 3.2308 | 3.0769 | 3.1692 | 3.1692 | 0.0 (0.0%) | 1,208,216 |
| 22 Feb 2005 | CNY | 3.0923 | 3.1769 | 3.0692 | 3.1692 | 3.1692 | +0.077 (+2.49%) | 909,307 |
| 21 Feb 2005 | CNY | 3.0385 | 3.1154 | 3.0077 | 3.0923 | 3.0923 | +0.046 (+1.51%) | 435,515 |
| 18 Feb 2005 | CNY | 3.1769 | 3.1769 | 3.0462 | 3.0462 | 3.0462 | -0.115 (-3.65%) | 484,005 |
