| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2005 | CNY | 1.5441 | 1.5497 | 1.4935 | 1.5104 | 1.5104 | -0.017 (-1.10%) | 7,449,614 |
| 8 Apr 2005 | CNY | 1.4879 | 1.5441 | 1.4655 | 1.5272 | 1.5272 | +0.056 (+3.81%) | 5,424,527 |
| 7 Apr 2005 | CNY | 1.4374 | 1.4935 | 1.4149 | 1.4711 | 1.4711 | +0.045 (+3.15%) | 3,319,833 |
| 6 Apr 2005 | CNY | 1.4149 | 1.4374 | 1.3813 | 1.4262 | 1.4262 | +0.011 (+0.80%) | 1,343,769 |
| 5 Apr 2005 | CNY | 1.4374 | 1.4486 | 1.4093 | 1.4149 | 1.4149 | -0.022 (-1.57%) | 884,195 |
| 4 Apr 2005 | CNY | 1.4486 | 1.4935 | 1.4037 | 1.4374 | 1.4374 | +0.006 (+0.39%) | 2,692,367 |
| 1 Apr 2005 | CNY | 1.3813 | 1.4599 | 1.3644 | 1.4318 | 1.4318 | +0.039 (+2.82%) | 1,948,611 |
| 31 Mar 2005 | CNY | 1.3588 | 1.3981 | 1.3532 | 1.3925 | 1.3925 | +0.017 (+1.23%) | 1,099,464 |
| 30 Mar 2005 | CNY | 1.4206 | 1.4318 | 1.3756 | 1.3756 | 1.3756 | -0.062 (-4.30%) | 998,357 |
| 29 Mar 2005 | CNY | 1.4206 | 1.4599 | 1.4149 | 1.4374 | 1.4374 | +0.017 (+1.18%) | 803,284 |
| 28 Mar 2005 | CNY | 1.4374 | 1.443 | 1.4037 | 1.4206 | 1.4206 | -0.022 (-1.55%) | 470,502 |
| 25 Mar 2005 | CNY | 1.443 | 1.4655 | 1.4149 | 1.443 | 1.443 | -0.006 (-0.39%) | 845,558 |
| 24 Mar 2005 | CNY | 1.4037 | 1.4486 | 1.3981 | 1.4486 | 1.4486 | +0.039 (+2.79%) | 1,174,984 |
| 23 Mar 2005 | CNY | 1.4037 | 1.4318 | 1.3869 | 1.4093 | 1.4093 | 0.0 (0.0%) | 919,687 |
| 22 Mar 2005 | CNY | 1.4655 | 1.4711 | 1.3925 | 1.4093 | 1.4093 | -0.062 (-4.20%) | 1,295,891 |
| 21 Mar 2005 | CNY | 1.4655 | 1.4823 | 1.4542 | 1.4711 | 1.4711 | -0.011 (-0.76%) | 820,287 |
| 18 Mar 2005 | CNY | 1.516 | 1.5216 | 1.4823 | 1.4823 | 1.4823 | -0.034 (-2.22%) | 1,053,746 |
| 17 Mar 2005 | CNY | 1.5609 | 1.5609 | 1.516 | 1.516 | 1.516 | -0.022 (-1.46%) | 995,089 |
| 16 Mar 2005 | CNY | 1.5272 | 1.5553 | 1.5104 | 1.5385 | 1.5385 | +0.011 (+0.74%) | 1,100,061 |
| 15 Mar 2005 | CNY | 1.5665 | 1.5665 | 1.516 | 1.5272 | 1.5272 | -0.039 (-2.51%) | 1,855,727 |
| 14 Mar 2005 | CNY | 1.5946 | 1.6002 | 1.5497 | 1.5665 | 1.5665 | -0.034 (-2.11%) | 1,656,301 |
| 11 Mar 2005 | CNY | 1.6058 | 1.6227 | 1.589 | 1.6002 | 1.6002 | -0.011 (-0.70%) | 1,264,046 |
| 10 Mar 2005 | CNY | 1.6451 | 1.662 | 1.6058 | 1.6115 | 1.6115 | -0.017 (-1.03%) | 2,052,164 |
| 9 Mar 2005 | CNY | 1.6451 | 1.6564 | 1.6171 | 1.6283 | 1.6283 | -0.006 (-0.34%) | 1,478,450 |
| 8 Mar 2005 | CNY | 1.6058 | 1.6395 | 1.6058 | 1.6339 | 1.6339 | +0.017 (+1.04%) | 1,362,377 |
| 7 Mar 2005 | CNY | 1.6451 | 1.6564 | 1.6002 | 1.6171 | 1.6171 | -0.022 (-1.37%) | 1,341,609 |
| 4 Mar 2005 | CNY | 1.6564 | 1.6676 | 1.6283 | 1.6395 | 1.6395 | -0.022 (-1.35%) | 1,170,847 |
| 3 Mar 2005 | CNY | 1.6732 | 1.6788 | 1.6283 | 1.662 | 1.662 | -0.011 (-0.67%) | 2,260,810 |
| 2 Mar 2005 | CNY | 1.6845 | 1.735 | 1.6564 | 1.6732 | 1.6732 | +0.017 (+1.01%) | 9,457,484 |
| 1 Mar 2005 | CNY | 1.6171 | 1.6676 | 1.6115 | 1.6564 | 1.6564 | +0.045 (+2.79%) | 3,708,309 |
