| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | CNY | 1.6269 | 1.6808 | 1.6077 | 1.6154 | 1.6154 | -0.023 (-1.41%) | 2,751,840 |
| 28 Mar 2005 | CNY | 1.7346 | 1.7385 | 1.5962 | 1.6385 | 1.6385 | -0.104 (-5.96%) | 4,548,427 |
| 25 Mar 2005 | CNY | 1.7115 | 1.75 | 1.6769 | 1.7423 | 1.7423 | +0.031 (+1.80%) | 4,243,551 |
| 24 Mar 2005 | CNY | 1.6962 | 1.7269 | 1.6539 | 1.7115 | 1.7115 | +0.015 (+0.90%) | 2,829,569 |
| 23 Mar 2005 | CNY | 1.7039 | 1.75 | 1.6346 | 1.6962 | 1.6962 | -0.008 (-0.45%) | 3,823,084 |
| 22 Mar 2005 | CNY | 1.6885 | 1.7269 | 1.6231 | 1.7039 | 1.7039 | +0.015 (+0.91%) | 6,073,373 |
| 21 Mar 2005 | CNY | 1.8077 | 1.8077 | 1.6462 | 1.6885 | 1.6885 | -0.131 (-7.18%) | 7,516,077 |
| 18 Mar 2005 | CNY | 2 | 2.0154 | 1.8192 | 1.8192 | 1.8192 | -0.2 (-9.90%) | 7,878,800 |
| 17 Mar 2005 | CNY | 1.9577 | 2.0231 | 1.9039 | 2.0192 | 2.0192 | +0.046 (+2.34%) | 10,706,048 |
| 16 Mar 2005 | CNY | 2.0654 | 2.0692 | 1.9539 | 1.9731 | 1.9731 | -0.092 (-4.47%) | 11,957,933 |
| 15 Mar 2005 | CNY | 1.9808 | 2.0962 | 1.9769 | 2.0654 | 2.0654 | +0.088 (+4.48%) | 24,991,395 |
| 14 Mar 2005 | CNY | 1.9 | 1.9808 | 1.8846 | 1.9769 | 1.9769 | +0.085 (+4.47%) | 18,725,954 |
| 11 Mar 2005 | CNY | 1.8462 | 1.9039 | 1.8192 | 1.8923 | 1.8923 | +0.054 (+2.93%) | 7,914,270 |
| 10 Mar 2005 | CNY | 1.8769 | 1.8846 | 1.8077 | 1.8385 | 1.8385 | -0.054 (-2.84%) | 5,762,767 |
| 9 Mar 2005 | CNY | 1.8654 | 1.9077 | 1.8231 | 1.8923 | 1.8923 | +0.038 (+2.07%) | 7,654,449 |
| 8 Mar 2005 | CNY | 1.8077 | 1.8615 | 1.7923 | 1.8539 | 1.8539 | +0.046 (+2.56%) | 5,594,570 |
| 7 Mar 2005 | CNY | 1.8962 | 1.9077 | 1.7885 | 1.8077 | 1.8077 | -0.088 (-4.67%) | 6,341,899 |
| 4 Mar 2005 | CNY | 1.95 | 1.9654 | 1.8692 | 1.8962 | 1.8962 | -0.046 (-2.37%) | 5,566,126 |
| 3 Mar 2005 | CNY | 1.8885 | 1.9615 | 1.85 | 1.9423 | 1.9423 | +0.042 (+2.23%) | 9,579,648 |
| 2 Mar 2005 | CNY | 1.8962 | 1.9577 | 1.8923 | 1.9 | 1.9 | +0.023 (+1.23%) | 10,782,475 |
| 1 Mar 2005 | CNY | 1.8539 | 1.9115 | 1.8462 | 1.8769 | 1.8769 | +0.031 (+1.66%) | 6,506,752 |
| 28 Feb 2005 | CNY | 1.8885 | 1.9039 | 1.8385 | 1.8462 | 1.8462 | -0.042 (-2.24%) | 5,036,337 |
| 25 Feb 2005 | CNY | 1.8923 | 1.9423 | 1.8462 | 1.8885 | 1.8885 | +0.008 (+0.41%) | 8,309,264 |
| 24 Feb 2005 | CNY | 1.8731 | 1.9423 | 1.8462 | 1.8808 | 1.8808 | +0.008 (+0.41%) | 8,027,975 |
| 23 Feb 2005 | CNY | 1.8385 | 1.9154 | 1.8039 | 1.8731 | 1.8731 | +0.077 (+4.28%) | 10,685,383 |
| 22 Feb 2005 | CNY | 1.7539 | 1.8269 | 1.7308 | 1.7962 | 1.7962 | +0.042 (+2.41%) | 7,605,990 |
| 21 Feb 2005 | CNY | 1.7269 | 1.7654 | 1.7231 | 1.7539 | 1.7539 | +0.027 (+1.56%) | 2,511,223 |
| 18 Feb 2005 | CNY | 1.7846 | 1.8 | 1.7231 | 1.7269 | 1.7269 | -0.058 (-3.23%) | 3,106,446 |
| 17 Feb 2005 | CNY | 1.6923 | 1.7923 | 1.6846 | 1.7846 | 1.7846 | +0.085 (+4.98%) | 4,343,099 |
| 16 Feb 2005 | CNY | 1.6769 | 1.7539 | 1.6769 | 1.7 | 1.7 | +0.023 (+1.38%) | 2,842,130 |
