| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | CNY | 1.2814 | 1.3074 | 1.2652 | 1.2977 | 1.2977 | +0.013 (+1.01%) | 1,470,965 |
| 23 Mar 2005 | CNY | 1.2814 | 1.2944 | 1.2717 | 1.2847 | 1.2847 | +0.006 (+0.51%) | 3,552,581 |
| 22 Mar 2005 | CNY | 1.3236 | 1.3333 | 1.2685 | 1.2782 | 1.2782 | -0.045 (-3.43%) | 2,863,725 |
| 21 Mar 2005 | CNY | 1.3236 | 1.3398 | 1.3106 | 1.3236 | 1.3236 | -0.006 (-0.49%) | 1,232,377 |
| 18 Mar 2005 | CNY | 1.3528 | 1.3723 | 1.3236 | 1.3301 | 1.3301 | -0.023 (-1.68%) | 1,435,551 |
| 17 Mar 2005 | CNY | 1.3593 | 1.3723 | 1.3496 | 1.3528 | 1.3528 | -0.016 (-1.18%) | 1,064,991 |
| 16 Mar 2005 | CNY | 1.3593 | 1.3788 | 1.3496 | 1.369 | 1.369 | +0.013 (+0.96%) | 1,403,231 |
| 15 Mar 2005 | CNY | 1.3885 | 1.3885 | 1.356 | 1.356 | 1.356 | -0.036 (-2.57%) | 2,171,621 |
| 14 Mar 2005 | CNY | 1.4274 | 1.4274 | 1.3755 | 1.3917 | 1.3917 | -0.042 (-2.94%) | 3,186,842 |
| 11 Mar 2005 | CNY | 1.4469 | 1.4566 | 1.4209 | 1.4339 | 1.4339 | -0.013 (-0.90%) | 1,720,722 |
| 10 Mar 2005 | CNY | 1.4923 | 1.4923 | 1.4436 | 1.4469 | 1.4469 | -0.042 (-2.83%) | 2,051,320 |
| 9 Mar 2005 | CNY | 1.4858 | 1.5085 | 1.4728 | 1.4891 | 1.4891 | +0.003 (+0.22%) | 2,117,338 |
| 8 Mar 2005 | CNY | 1.4436 | 1.4891 | 1.4436 | 1.4858 | 1.4858 | +0.036 (+2.46%) | 2,322,050 |
| 7 Mar 2005 | CNY | 1.4436 | 1.4566 | 1.4436 | 1.4501 | 1.4501 | +0.003 (+0.22%) | 893,308 |
| 4 Mar 2005 | CNY | 1.4599 | 1.4599 | 1.4371 | 1.4469 | 1.4469 | -0.013 (-0.89%) | 974,409 |
| 3 Mar 2005 | CNY | 1.4534 | 1.4663 | 1.4307 | 1.4599 | 1.4599 | 0.0 (0.0%) | 1,789,628 |
| 2 Mar 2005 | CNY | 1.4858 | 1.4988 | 1.4534 | 1.4599 | 1.4599 | -0.026 (-1.74%) | 1,962,205 |
| 1 Mar 2005 | CNY | 1.4599 | 1.4891 | 1.4404 | 1.4858 | 1.4858 | +0.026 (+1.77%) | 2,859,604 |
| 28 Feb 2005 | CNY | 1.4728 | 1.4728 | 1.4436 | 1.4599 | 1.4599 | -0.016 (-1.10%) | 2,353,658 |
| 25 Feb 2005 | CNY | 1.4923 | 1.5118 | 1.4696 | 1.4761 | 1.4761 | -0.016 (-1.09%) | 4,277,952 |
| 24 Feb 2005 | CNY | 1.4761 | 1.5442 | 1.4761 | 1.4923 | 1.4923 | +0.026 (+1.77%) | 6,239,926 |
| 23 Feb 2005 | CNY | 1.4663 | 1.4793 | 1.4501 | 1.4663 | 1.4663 | -0.01 (-0.66%) | 3,815,940 |
| 22 Feb 2005 | CNY | 1.4307 | 1.4923 | 1.4209 | 1.4761 | 1.4761 | +0.042 (+2.94%) | 6,064,390 |
| 21 Feb 2005 | CNY | 1.3885 | 1.4371 | 1.3885 | 1.4339 | 1.4339 | +0.045 (+3.27%) | 2,681,947 |
| 18 Feb 2005 | CNY | 1.408 | 1.4177 | 1.3852 | 1.3885 | 1.3885 | -0.029 (-2.06%) | 1,254,728 |
| 17 Feb 2005 | CNY | 1.3982 | 1.4274 | 1.3982 | 1.4177 | 1.4177 | -0.01 (-0.68%) | 2,047,815 |
| 16 Feb 2005 | CNY | 1.4144 | 1.4371 | 1.395 | 1.4274 | 1.4274 | +0.029 (+2.09%) | 4,342,363 |
| 4 Feb 2005 | CNY | 1.369 | 1.4144 | 1.3528 | 1.3982 | 1.3982 | +0.029 (+2.13%) | 2,678,180 |
| 3 Feb 2005 | CNY | 1.369 | 1.382 | 1.3463 | 1.369 | 1.369 | -0.006 (-0.47%) | 4,163,335 |
| 2 Feb 2005 | CNY | 1.2977 | 1.3788 | 1.2944 | 1.3755 | 1.3755 | +0.081 (+6.27%) | 2,939,176 |
