| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.1339 | 1.1717 | 1.127 | 1.1442 | 1.1442 | +0.017 (+1.53%) | 4,400,967 |
| 6 Apr 2005 | CNY | 1.1099 | 1.1373 | 1.0961 | 1.127 | 1.127 | +0.003 (+0.30%) | 3,301,037 |
| 5 Apr 2005 | CNY | 1.127 | 1.1305 | 1.103 | 1.1236 | 1.1236 | 0.0 (0.0%) | 3,318,441 |
| 4 Apr 2005 | CNY | 1.1442 | 1.1511 | 1.1167 | 1.1236 | 1.1236 | -0.034 (-2.97%) | 2,834,379 |
| 1 Apr 2005 | CNY | 1.127 | 1.1854 | 1.0995 | 1.158 | 1.158 | +0.038 (+3.37%) | 3,408,812 |
| 31 Mar 2005 | CNY | 1.103 | 1.1202 | 1.0961 | 1.1202 | 1.1202 | +0.017 (+1.56%) | 2,887,311 |
| 30 Mar 2005 | CNY | 1.1683 | 1.1786 | 1.0824 | 1.103 | 1.103 | -0.076 (-6.41%) | 4,747,224 |
| 29 Mar 2005 | CNY | 1.1717 | 1.1923 | 1.1717 | 1.1786 | 1.1786 | 0.0 (0.0%) | 2,393,252 |
| 28 Mar 2005 | CNY | 1.1958 | 1.1992 | 1.1683 | 1.1786 | 1.1786 | -0.021 (-1.72%) | 2,139,249 |
| 25 Mar 2005 | CNY | 1.2061 | 1.2129 | 1.182 | 1.1992 | 1.1992 | -0.007 (-0.57%) | 1,601,576 |
| 24 Mar 2005 | CNY | 1.1854 | 1.2095 | 1.1717 | 1.2061 | 1.2061 | +0.01 (+0.86%) | 2,489,851 |
| 23 Mar 2005 | CNY | 1.2026 | 1.2026 | 1.158 | 1.1958 | 1.1958 | +0.038 (+3.26%) | 5,554,167 |
| 22 Mar 2005 | CNY | 1.2336 | 1.2439 | 1.1511 | 1.158 | 1.158 | -0.079 (-6.39%) | 10,031,370 |
| 21 Mar 2005 | CNY | 1.237 | 1.2507 | 1.2198 | 1.237 | 1.237 | +0.01 (+0.84%) | 5,073,842 |
| 18 Mar 2005 | CNY | 1.2507 | 1.2679 | 1.2198 | 1.2267 | 1.2267 | -0.028 (-2.19%) | 2,950,453 |
| 17 Mar 2005 | CNY | 1.2713 | 1.2713 | 1.2507 | 1.2542 | 1.2542 | -0.014 (-1.08%) | 3,073,574 |
| 16 Mar 2005 | CNY | 1.2782 | 1.2782 | 1.2507 | 1.2679 | 1.2679 | -0.017 (-1.34%) | 3,907,144 |
| 15 Mar 2005 | CNY | 1.3057 | 1.3057 | 1.2713 | 1.2851 | 1.2851 | -0.017 (-1.32%) | 4,119,552 |
| 14 Mar 2005 | CNY | 1.3229 | 1.3263 | 1.2851 | 1.3023 | 1.3023 | -0.031 (-2.32%) | 4,585,047 |
| 11 Mar 2005 | CNY | 1.316 | 1.3401 | 1.316 | 1.3332 | 1.3332 | +0.014 (+1.04%) | 3,364,712 |
| 10 Mar 2005 | CNY | 1.3676 | 1.3676 | 1.316 | 1.3195 | 1.3195 | -0.045 (-3.27%) | 5,227,637 |
| 9 Mar 2005 | CNY | 1.3847 | 1.3916 | 1.3538 | 1.3641 | 1.3641 | -0.007 (-0.50%) | 8,166,213 |
| 8 Mar 2005 | CNY | 1.3641 | 1.3744 | 1.3366 | 1.371 | 1.371 | +0.038 (+2.84%) | 5,318,467 |
| 7 Mar 2005 | CNY | 1.3676 | 1.3676 | 1.3298 | 1.3332 | 1.3332 | 0.0 (0.0%) | 1,899,940 |
| 4 Mar 2005 | CNY | 1.3401 | 1.3538 | 1.3298 | 1.3332 | 1.3332 | 0.0 (0.0%) | 2,862,070 |
| 3 Mar 2005 | CNY | 1.3229 | 1.3435 | 1.3195 | 1.3332 | 1.3332 | +0.007 (+0.52%) | 3,690,192 |
| 2 Mar 2005 | CNY | 1.3572 | 1.3779 | 1.3229 | 1.3263 | 1.3263 | -0.038 (-2.77%) | 6,282,951 |
| 1 Mar 2005 | CNY | 1.3847 | 1.3847 | 1.3607 | 1.3641 | 1.3641 | -0.024 (-1.74%) | 6,833,261 |
| 28 Feb 2005 | CNY | 1.3744 | 1.4088 | 1.3572 | 1.3882 | 1.3882 | +0.014 (+1.00%) | 20,832,884 |
| 25 Feb 2005 | CNY | 1.3469 | 1.3882 | 1.3401 | 1.3744 | 1.3744 | +0.024 (+1.78%) | 17,100,591 |
