| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 1.0207 | 1.0331 | 1.0182 | 1.0207 | 1.0207 | 0.0 (0.0%) | 434,031 |
| 24 Mar 2005 | CNY | 1.0009 | 1.0232 | 0.9935 | 1.0207 | 1.0207 | +0.012 (+1.22%) | 660,178 |
| 23 Mar 2005 | CNY | 1.0084 | 1.0232 | 1.0034 | 1.0084 | 1.0084 | 0.0 (0.0%) | 947,215 |
| 22 Mar 2005 | CNY | 1.0405 | 1.0405 | 1.0009 | 1.0084 | 1.0084 | -0.027 (-2.62%) | 839,420 |
| 21 Mar 2005 | CNY | 1.038 | 1.0504 | 1.0281 | 1.0355 | 1.0355 | -0.003 (-0.24%) | 422,828 |
| 18 Mar 2005 | CNY | 1.0701 | 1.0874 | 1.038 | 1.038 | 1.038 | -0.037 (-3.45%) | 700,397 |
| 17 Mar 2005 | CNY | 1.0825 | 1.1072 | 1.0652 | 1.0751 | 1.0751 | +0.003 (+0.23%) | 515,000 |
| 16 Mar 2005 | CNY | 1.0578 | 1.0874 | 1.0528 | 1.0726 | 1.0726 | +0.003 (+0.23%) | 816,575 |
| 15 Mar 2005 | CNY | 1.0949 | 1.0973 | 1.0652 | 1.0701 | 1.0701 | -0.02 (-1.82%) | 950,452 |
| 14 Mar 2005 | CNY | 1.1245 | 1.1245 | 1.08 | 1.0899 | 1.0899 | -0.044 (-3.92%) | 1,215,316 |
| 11 Mar 2005 | CNY | 1.1245 | 1.1344 | 1.1171 | 1.1344 | 1.1344 | +0.005 (+0.43%) | 726,378 |
| 10 Mar 2005 | CNY | 1.1616 | 1.1665 | 1.122 | 1.1295 | 1.1295 | -0.035 (-2.97%) | 918,932 |
| 9 Mar 2005 | CNY | 1.1665 | 1.1665 | 1.1492 | 1.1641 | 1.1641 | +0.01 (+0.86%) | 1,082,763 |
| 8 Mar 2005 | CNY | 1.1295 | 1.1566 | 1.127 | 1.1542 | 1.1542 | +0.027 (+2.41%) | 1,318,616 |
| 7 Mar 2005 | CNY | 1.1245 | 1.1418 | 1.122 | 1.127 | 1.127 | 0.0 (0.0%) | 623,519 |
| 4 Mar 2005 | CNY | 1.1542 | 1.1566 | 1.1245 | 1.127 | 1.127 | -0.027 (-2.36%) | 1,185,124 |
| 3 Mar 2005 | CNY | 1.1418 | 1.1591 | 1.1295 | 1.1542 | 1.1542 | +0.012 (+1.09%) | 1,482,892 |
| 2 Mar 2005 | CNY | 1.1764 | 1.1789 | 1.1369 | 1.1418 | 1.1418 | -0.037 (-3.15%) | 3,416,167 |
| 1 Mar 2005 | CNY | 1.2703 | 1.2728 | 1.1715 | 1.1789 | 1.1789 | -0.067 (-5.35%) | 7,582,350 |
| 28 Feb 2005 | CNY | 1.1665 | 1.2456 | 1.1665 | 1.2456 | 1.2456 | +0.114 (+10.05%) | 6,083,499 |
| 25 Feb 2005 | CNY | 1.1146 | 1.1443 | 1.1122 | 1.1319 | 1.1319 | +0.012 (+1.10%) | 1,362,509 |
| 24 Feb 2005 | CNY | 1.127 | 1.127 | 1.1023 | 1.1196 | 1.1196 | -0.005 (-0.44%) | 1,043,640 |
| 23 Feb 2005 | CNY | 1.1122 | 1.1468 | 1.0973 | 1.1245 | 1.1245 | +0.012 (+1.11%) | 1,503,685 |
| 22 Feb 2005 | CNY | 1.08 | 1.1146 | 1.0751 | 1.1122 | 1.1122 | +0.032 (+2.98%) | 1,181,919 |
| 21 Feb 2005 | CNY | 1.0677 | 1.0825 | 1.0553 | 1.08 | 1.08 | +0.015 (+1.39%) | 397,090 |
| 18 Feb 2005 | CNY | 1.0677 | 1.0874 | 1.0578 | 1.0652 | 1.0652 | -0.01 (-0.92%) | 334,689 |
| 17 Feb 2005 | CNY | 1.0677 | 1.0776 | 1.0553 | 1.0751 | 1.0751 | +0.005 (+0.47%) | 334,276 |
| 16 Feb 2005 | CNY | 1.0627 | 1.0776 | 1.043 | 1.0701 | 1.0701 | +0.025 (+2.36%) | 426,303 |
| 4 Feb 2005 | CNY | 1.0355 | 1.0528 | 1.0331 | 1.0454 | 1.0454 | +0.002 (+0.23%) | 654,096 |
| 3 Feb 2005 | CNY | 1.0751 | 1.0751 | 1.043 | 1.043 | 1.043 | -0.025 (-2.31%) | 612,999 |
