| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | CNY | 1.251 | 1.2605 | 1.2415 | 1.2479 | 1.2479 | 0.0 (0.0%) | 837,015 |
| 4 Apr 2005 | CNY | 1.251 | 1.2669 | 1.232 | 1.2479 | 1.2479 | -0.022 (-1.74%) | 2,189,223 |
| 1 Apr 2005 | CNY | 1.232 | 1.2827 | 1.213 | 1.27 | 1.27 | +0.038 (+3.08%) | 2,881,599 |
| 31 Mar 2005 | CNY | 1.232 | 1.232 | 1.2162 | 1.232 | 1.232 | 0.0 (0.0%) | 1,793,972 |
| 30 Mar 2005 | CNY | 1.2795 | 1.2795 | 1.2257 | 1.232 | 1.232 | -0.054 (-4.19%) | 4,002,370 |
| 29 Mar 2005 | CNY | 1.2922 | 1.3017 | 1.2795 | 1.2859 | 1.2859 | -0.006 (-0.49%) | 1,167,330 |
| 28 Mar 2005 | CNY | 1.289 | 1.2922 | 1.2764 | 1.2922 | 1.2922 | -0.003 (-0.25%) | 3,298,129 |
| 25 Mar 2005 | CNY | 1.2985 | 1.3112 | 1.2922 | 1.2954 | 1.2954 | -0.003 (-0.24%) | 1,775,902 |
| 24 Mar 2005 | CNY | 1.2859 | 1.3017 | 1.2827 | 1.2985 | 1.2985 | +0.013 (+0.98%) | 1,758,694 |
| 23 Mar 2005 | CNY | 1.2764 | 1.308 | 1.2764 | 1.2859 | 1.2859 | +0.009 (+0.74%) | 3,475,394 |
| 22 Mar 2005 | CNY | 1.3017 | 1.3017 | 1.2732 | 1.2764 | 1.2764 | -0.025 (-1.94%) | 3,347,492 |
| 21 Mar 2005 | CNY | 1.2922 | 1.308 | 1.2732 | 1.3017 | 1.3017 | +0.006 (+0.49%) | 1,693,931 |
| 18 Mar 2005 | CNY | 1.3017 | 1.3112 | 1.289 | 1.2954 | 1.2954 | -0.006 (-0.48%) | 1,923,291 |
| 17 Mar 2005 | CNY | 1.327 | 1.346 | 1.2985 | 1.3017 | 1.3017 | -0.019 (-1.44%) | 3,012,671 |
| 16 Mar 2005 | CNY | 1.346 | 1.3587 | 1.3144 | 1.3207 | 1.3207 | -0.022 (-1.65%) | 3,890,629 |
| 15 Mar 2005 | CNY | 1.3429 | 1.3555 | 1.3397 | 1.3429 | 1.3429 | +0.003 (+0.24%) | 2,309,954 |
| 14 Mar 2005 | CNY | 1.365 | 1.365 | 1.3302 | 1.3397 | 1.3397 | -0.019 (-1.40%) | 4,195,707 |
| 11 Mar 2005 | CNY | 1.3555 | 1.3714 | 1.346 | 1.3587 | 1.3587 | 0.0 (0.0%) | 2,980,380 |
| 10 Mar 2005 | CNY | 1.4125 | 1.4189 | 1.3555 | 1.3587 | 1.3587 | -0.051 (-3.60%) | 7,019,589 |
| 9 Mar 2005 | CNY | 1.422 | 1.4252 | 1.3999 | 1.4094 | 1.4094 | -0.009 (-0.67%) | 3,663,621 |
| 8 Mar 2005 | CNY | 1.3999 | 1.422 | 1.3872 | 1.4189 | 1.4189 | +0.025 (+1.82%) | 5,719,358 |
| 7 Mar 2005 | CNY | 1.384 | 1.3999 | 1.3809 | 1.3935 | 1.3935 | +0.009 (+0.69%) | 2,368,484 |
| 4 Mar 2005 | CNY | 1.3935 | 1.3967 | 1.3777 | 1.384 | 1.384 | -0.013 (-0.91%) | 2,445,462 |
| 3 Mar 2005 | CNY | 1.3714 | 1.3999 | 1.365 | 1.3967 | 1.3967 | +0.022 (+1.62%) | 6,068,280 |
| 2 Mar 2005 | CNY | 1.3714 | 1.4284 | 1.3714 | 1.3745 | 1.3745 | +0.016 (+1.16%) | 17,388,145 |
| 1 Mar 2005 | CNY | 1.3334 | 1.3682 | 1.3334 | 1.3587 | 1.3587 | +0.022 (+1.66%) | 6,271,038 |
| 28 Feb 2005 | CNY | 1.3429 | 1.3524 | 1.3302 | 1.3365 | 1.3365 | -0.009 (-0.71%) | 2,963,415 |
| 25 Feb 2005 | CNY | 1.3492 | 1.3682 | 1.3429 | 1.346 | 1.346 | -0.006 (-0.47%) | 4,368,154 |
| 24 Feb 2005 | CNY | 1.346 | 1.3524 | 1.3302 | 1.3524 | 1.3524 | -0.003 (-0.23%) | 4,360,607 |
| 23 Feb 2005 | CNY | 1.3555 | 1.365 | 1.3397 | 1.3555 | 1.3555 | -0.009 (-0.70%) | 5,455,285 |
