| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 5.4568 | 5.6482 | 5.358 | 5.5803 | 5.5803 | +0.123 (+2.26%) | 600,210 |
| 31 Mar 2005 | CNY | 5.2963 | 5.4938 | 5.2963 | 5.4568 | 5.4568 | +0.13 (+2.43%) | 822,474 |
| 30 Mar 2005 | CNY | 5.3148 | 5.4074 | 5.2778 | 5.3272 | 5.3272 | +0.012 (+0.23%) | 438,453 |
| 29 Mar 2005 | CNY | 5.3148 | 5.3519 | 5.2716 | 5.3148 | 5.3148 | 0.0 (0.0%) | 306,504 |
| 28 Mar 2005 | CNY | 5.4506 | 5.4877 | 5.2716 | 5.3148 | 5.3148 | -0.173 (-3.15%) | 441,496 |
| 25 Mar 2005 | CNY | 5.463 | 5.5741 | 5.463 | 5.4877 | 5.4877 | +0.012 (+0.23%) | 399,006 |
| 24 Mar 2005 | CNY | 5.6543 | 5.6852 | 5.3704 | 5.4753 | 5.4753 | -0.204 (-3.59%) | 882,689 |
| 23 Mar 2005 | CNY | 5.679 | 5.7531 | 5.5988 | 5.679 | 5.679 | -0.049 (-0.86%) | 516,618 |
| 22 Mar 2005 | CNY | 5.8025 | 5.8519 | 5.5926 | 5.7284 | 5.7284 | -0.068 (-1.17%) | 867,024 |
| 21 Mar 2005 | CNY | 5.6975 | 5.8272 | 5.6975 | 5.7963 | 5.7963 | +0.099 (+1.73%) | 1,313,010 |
| 18 Mar 2005 | CNY | 5.7346 | 5.7593 | 5.6543 | 5.6975 | 5.6975 | -0.062 (-1.07%) | 426,060 |
| 17 Mar 2005 | CNY | 5.7284 | 5.7963 | 5.6358 | 5.7593 | 5.7593 | -0.043 (-0.74%) | 598,735 |
| 16 Mar 2005 | CNY | 5.8642 | 5.9259 | 5.6852 | 5.8025 | 5.8025 | -0.093 (-1.57%) | 890,076 |
| 15 Mar 2005 | CNY | 5.9136 | 6.0062 | 5.8457 | 5.8951 | 5.8951 | -0.031 (-0.52%) | 1,586,725 |
| 14 Mar 2005 | CNY | 5.8333 | 5.9815 | 5.6914 | 5.9259 | 5.9259 | +0.068 (+1.16%) | 2,044,926 |
| 11 Mar 2005 | CNY | 5.9136 | 5.9136 | 5.784 | 5.858 | 5.858 | +0.006 (+0.10%) | 1,345,743 |
| 10 Mar 2005 | CNY | 5.7407 | 5.8951 | 5.7407 | 5.8519 | 5.8519 | +0.111 (+1.94%) | 2,205,387 |
| 9 Mar 2005 | CNY | 5.7161 | 5.8025 | 5.6667 | 5.7407 | 5.7407 | -0.012 (-0.22%) | 1,652,756 |
| 8 Mar 2005 | CNY | 5.7099 | 5.784 | 5.6296 | 5.7531 | 5.7531 | +0.006 (+0.11%) | 1,494,028 |
| 7 Mar 2005 | CNY | 5.5864 | 5.7901 | 5.5864 | 5.7469 | 5.7469 | +0.148 (+2.65%) | 1,947,078 |
| 4 Mar 2005 | CNY | 5.5926 | 5.6482 | 5.5432 | 5.5988 | 5.5988 | +0.006 (+0.11%) | 882,535 |
| 3 Mar 2005 | CNY | 5.463 | 5.6111 | 5.463 | 5.5926 | 5.5926 | +0.006 (+0.11%) | 613,105 |
| 2 Mar 2005 | CNY | 5.7407 | 5.7407 | 5.5432 | 5.5864 | 5.5864 | -0.068 (-1.20%) | 866,214 |
| 1 Mar 2005 | CNY | 5.6728 | 5.7407 | 5.5926 | 5.6543 | 5.6543 | -0.018 (-0.33%) | 1,022,190 |
| 28 Feb 2005 | CNY | 5.7716 | 5.7716 | 5.6235 | 5.6728 | 5.6728 | -0.031 (-0.54%) | 1,135,620 |
| 25 Feb 2005 | CNY | 5.5556 | 5.8642 | 5.5556 | 5.7037 | 5.7037 | +0.13 (+2.33%) | 2,788,224 |
| 24 Feb 2005 | CNY | 5.6049 | 5.6543 | 5.5123 | 5.5741 | 5.5741 | -0.031 (-0.55%) | 1,421,064 |
| 23 Feb 2005 | CNY | 5.642 | 5.6852 | 5.5247 | 5.6049 | 5.6049 | -0.025 (-0.44%) | 1,353,511 |
| 22 Feb 2005 | CNY | 5.4074 | 5.6605 | 5.3827 | 5.6296 | 5.6296 | +0.222 (+4.11%) | 1,927,314 |
| 21 Feb 2005 | CNY | 5.4012 | 5.4383 | 5.3086 | 5.4074 | 5.4074 | -0.031 (-0.57%) | 947,115 |
