| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 1.963 | 1.9938 | 1.9012 | 1.9815 | 1.9815 | +0.018 (+0.94%) | 1,443,413 |
| 25 Mar 2005 | CNY | 1.9938 | 1.9938 | 1.9506 | 1.963 | 1.963 | -0.006 (-0.31%) | 688,662 |
| 24 Mar 2005 | CNY | 1.9321 | 1.9753 | 1.9136 | 1.9691 | 1.9691 | +0.037 (+1.92%) | 1,170,513 |
| 23 Mar 2005 | CNY | 1.9012 | 1.963 | 1.8951 | 1.9321 | 1.9321 | +0.031 (+1.63%) | 1,249,353 |
| 22 Mar 2005 | CNY | 1.9938 | 2.0185 | 1.8889 | 1.9012 | 1.9012 | -0.099 (-4.94%) | 2,419,632 |
| 21 Mar 2005 | CNY | 1.9877 | 2.0247 | 1.963 | 2 | 2 | +0.006 (+0.31%) | 1,152,736 |
| 18 Mar 2005 | CNY | 2.0556 | 2.0679 | 1.963 | 1.9938 | 1.9938 | -0.08 (-3.87%) | 2,945,626 |
| 17 Mar 2005 | CNY | 2.179 | 2.179 | 2.0679 | 2.0741 | 2.0741 | -0.117 (-5.35%) | 3,078,064 |
| 16 Mar 2005 | CNY | 2.2099 | 2.2222 | 2.1605 | 2.1914 | 2.1914 | -0.031 (-1.39%) | 1,966,929 |
| 15 Mar 2005 | CNY | 2.2531 | 2.2654 | 2.1914 | 2.2222 | 2.2222 | -0.037 (-1.64%) | 3,471,890 |
| 14 Mar 2005 | CNY | 2.2716 | 2.2963 | 2.2037 | 2.2593 | 2.2593 | -0.018 (-0.81%) | 6,202,612 |
| 11 Mar 2005 | CNY | 2.1296 | 2.3148 | 2.1049 | 2.2778 | 2.2778 | +0.148 (+6.96%) | 11,216,930 |
| 10 Mar 2005 | CNY | 2.179 | 2.2222 | 2.1173 | 2.1296 | 2.1296 | -0.074 (-3.36%) | 2,559,143 |
| 9 Mar 2005 | CNY | 2.142 | 2.2099 | 2.1111 | 2.2037 | 2.2037 | +0.049 (+2.29%) | 3,255,197 |
| 8 Mar 2005 | CNY | 2.1296 | 2.1543 | 2.0988 | 2.1543 | 2.1543 | +0.025 (+1.16%) | 1,824,952 |
| 7 Mar 2005 | CNY | 2.1605 | 2.1728 | 2.1111 | 2.1296 | 2.1296 | -0.031 (-1.43%) | 1,606,544 |
| 4 Mar 2005 | CNY | 2.1605 | 2.2099 | 2.1482 | 2.1605 | 2.1605 | 0.0 (0.0%) | 1,985,327 |
| 3 Mar 2005 | CNY | 2.1852 | 2.2037 | 2.1358 | 2.1605 | 2.1605 | -0.031 (-1.41%) | 2,866,766 |
| 2 Mar 2005 | CNY | 2.179 | 2.2716 | 2.1358 | 2.1914 | 2.1914 | +0.012 (+0.57%) | 7,065,856 |
| 1 Mar 2005 | CNY | 2.1173 | 2.1975 | 2.0988 | 2.179 | 2.179 | +0.062 (+2.91%) | 2,937,424 |
| 28 Feb 2005 | CNY | 2.1605 | 2.1605 | 2.1111 | 2.1173 | 2.1173 | -0.043 (-2.00%) | 1,692,099 |
| 25 Feb 2005 | CNY | 2.1728 | 2.179 | 2.1111 | 2.1605 | 2.1605 | -0.006 (-0.29%) | 4,515,586 |
| 24 Feb 2005 | CNY | 2.0803 | 2.179 | 2.0432 | 2.1667 | 2.1667 | +0.086 (+4.15%) | 4,730,166 |
| 23 Feb 2005 | CNY | 2.0741 | 2.0988 | 2.0679 | 2.0803 | 2.0803 | -0.012 (-0.59%) | 2,004,124 |
| 22 Feb 2005 | CNY | 2.0247 | 2.0988 | 2.0185 | 2.0926 | 2.0926 | +0.086 (+4.31%) | 4,593,414 |
| 21 Feb 2005 | CNY | 1.9568 | 2.0185 | 1.9321 | 2.0062 | 2.0062 | +0.056 (+2.85%) | 1,467,075 |
| 18 Feb 2005 | CNY | 1.9815 | 1.9938 | 1.9444 | 1.9506 | 1.9506 | -0.031 (-1.56%) | 695,563 |
| 17 Feb 2005 | CNY | 1.9877 | 1.9877 | 1.9506 | 1.9815 | 1.9815 | -0.006 (-0.31%) | 594,514 |
| 16 Feb 2005 | CNY | 1.9753 | 1.9938 | 1.9321 | 1.9877 | 1.9877 | +0.049 (+2.55%) | 871,715 |
| 4 Feb 2005 | CNY | 1.9198 | 1.9568 | 1.8889 | 1.9383 | 1.9383 | +0.031 (+1.62%) | 1,090,592 |
