| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.7865 | 1.8281 | 1.7658 | 1.7949 | 1.7949 | +0.008 (+0.47%) | 8,488,443 |
| 6 Apr 2005 | CNY | 1.799 | 1.8073 | 1.7575 | 1.7865 | 1.7865 | -0.013 (-0.69%) | 5,623,605 |
| 5 Apr 2005 | CNY | 1.7824 | 1.8239 | 1.7824 | 1.799 | 1.799 | +0.008 (+0.46%) | 4,489,340 |
| 4 Apr 2005 | CNY | 1.8198 | 1.8198 | 1.7782 | 1.7907 | 1.7907 | -0.037 (-2.05%) | 4,148,587 |
| 1 Apr 2005 | CNY | 1.7658 | 1.853 | 1.745 | 1.8281 | 1.8281 | +0.062 (+3.53%) | 7,883,353 |
| 31 Mar 2005 | CNY | 1.7699 | 1.7907 | 1.745 | 1.7658 | 1.7658 | -0.017 (-0.93%) | 4,006,523 |
| 30 Mar 2005 | CNY | 1.8281 | 1.8281 | 1.7782 | 1.7824 | 1.7824 | -0.046 (-2.50%) | 4,379,566 |
| 29 Mar 2005 | CNY | 1.8239 | 1.8613 | 1.8115 | 1.8281 | 1.8281 | +0.013 (+0.69%) | 3,792,408 |
| 28 Mar 2005 | CNY | 1.8239 | 1.8239 | 1.7907 | 1.8156 | 1.8156 | -0.008 (-0.46%) | 2,902,895 |
| 25 Mar 2005 | CNY | 1.8489 | 1.8613 | 1.8115 | 1.8239 | 1.8239 | -0.013 (-0.68%) | 5,707,076 |
| 24 Mar 2005 | CNY | 1.7782 | 1.853 | 1.7782 | 1.8364 | 1.8364 | +0.067 (+3.76%) | 10,473,476 |
| 23 Mar 2005 | CNY | 1.7699 | 1.799 | 1.7616 | 1.7699 | 1.7699 | -0.004 (-0.24%) | 3,764,866 |
| 22 Mar 2005 | CNY | 1.8156 | 1.8156 | 1.7699 | 1.7741 | 1.7741 | -0.042 (-2.29%) | 4,094,309 |
| 21 Mar 2005 | CNY | 1.8032 | 1.8156 | 1.7865 | 1.8156 | 1.8156 | +0.012 (+0.69%) | 3,597,665 |
| 18 Mar 2005 | CNY | 1.7949 | 1.8073 | 1.7741 | 1.8032 | 1.8032 | +0.021 (+1.17%) | 3,697,409 |
| 17 Mar 2005 | CNY | 1.7949 | 1.8032 | 1.7699 | 1.7824 | 1.7824 | -0.013 (-0.70%) | 5,027,457 |
| 16 Mar 2005 | CNY | 1.8073 | 1.8281 | 1.7824 | 1.7949 | 1.7949 | -0.029 (-1.59%) | 6,312,317 |
| 15 Mar 2005 | CNY | 1.8738 | 1.8738 | 1.8032 | 1.8239 | 1.8239 | -0.05 (-2.66%) | 5,333,671 |
| 14 Mar 2005 | CNY | 1.8655 | 1.8779 | 1.8364 | 1.8738 | 1.8738 | +0.004 (+0.22%) | 5,451,968 |
| 11 Mar 2005 | CNY | 1.8821 | 1.8987 | 1.8572 | 1.8696 | 1.8696 | -0.008 (-0.44%) | 5,459,270 |
| 10 Mar 2005 | CNY | 1.932 | 1.932 | 1.8779 | 1.8779 | 1.8779 | -0.054 (-2.80%) | 5,765,337 |
| 9 Mar 2005 | CNY | 1.9652 | 1.9735 | 1.9237 | 1.932 | 1.932 | -0.025 (-1.27%) | 8,603,408 |
| 8 Mar 2005 | CNY | 1.9278 | 1.9569 | 1.9112 | 1.9569 | 1.9569 | +0.025 (+1.29%) | 5,296,704 |
| 7 Mar 2005 | CNY | 1.9153 | 1.932 | 1.9153 | 1.932 | 1.932 | +0.017 (+0.87%) | 4,931,935 |
| 4 Mar 2005 | CNY | 1.9444 | 1.9444 | 1.9153 | 1.9153 | 1.9153 | -0.029 (-1.50%) | 3,946,170 |
| 3 Mar 2005 | CNY | 1.9237 | 1.9569 | 1.8946 | 1.9444 | 1.9444 | +0.012 (+0.64%) | 7,696,714 |
| 2 Mar 2005 | CNY | 2.0151 | 2.0275 | 1.9237 | 1.932 | 1.932 | -0.079 (-3.92%) | 10,875,703 |
| 1 Mar 2005 | CNY | 2.0067 | 2.0192 | 1.9943 | 2.0109 | 2.0109 | +0.004 (+0.21%) | 5,203,555 |
| 28 Feb 2005 | CNY | 2.0109 | 2.0275 | 1.9777 | 2.0067 | 2.0067 | -0.013 (-0.62%) | 8,241,871 |
| 25 Feb 2005 | CNY | 2.0441 | 2.0441 | 2.0067 | 2.0192 | 2.0192 | -0.025 (-1.22%) | 13,192,184 |
