| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | CNY | 5.5077 | 5.7154 | 5.4231 | 5.6692 | 5.6692 | +0.108 (+1.94%) | 1,819,858 |
| 1 Apr 2005 | CNY | 5.3462 | 5.6154 | 5.2692 | 5.5615 | 5.5615 | +0.208 (+3.88%) | 1,211,930 |
| 31 Mar 2005 | CNY | 5.2308 | 5.3692 | 5.2308 | 5.3539 | 5.3539 | +0.085 (+1.61%) | 852,272 |
| 30 Mar 2005 | CNY | 5.6 | 5.6 | 5.2308 | 5.2692 | 5.2692 | -0.354 (-6.29%) | 1,981,683 |
| 29 Mar 2005 | CNY | 5.7154 | 5.7615 | 5.6154 | 5.6231 | 5.6231 | -0.092 (-1.61%) | 677,396 |
| 28 Mar 2005 | CNY | 5.8308 | 5.8308 | 5.6 | 5.7154 | 5.7154 | -0.123 (-2.11%) | 1,239,707 |
| 25 Mar 2005 | CNY | 5.9231 | 5.9462 | 5.8077 | 5.8385 | 5.8385 | -0.085 (-1.43%) | 1,266,400 |
| 24 Mar 2005 | CNY | 5.9692 | 5.9692 | 5.7077 | 5.9231 | 5.9231 | +0.008 (+0.13%) | 2,415,116 |
| 23 Mar 2005 | CNY | 5.6154 | 6.0539 | 5.5769 | 5.9154 | 5.9154 | +0.269 (+4.77%) | 3,150,193 |
| 22 Mar 2005 | CNY | 5.7923 | 5.8154 | 5.5769 | 5.6462 | 5.6462 | -0.138 (-2.39%) | 1,220,974 |
| 21 Mar 2005 | CNY | 5.6692 | 5.8 | 5.5539 | 5.7846 | 5.7846 | +0.115 (+2.04%) | 1,356,569 |
| 18 Mar 2005 | CNY | 5.5846 | 5.7077 | 5.5462 | 5.6692 | 5.6692 | 0.0 (0.0%) | 963,188 |
| 17 Mar 2005 | CNY | 5.5615 | 5.8231 | 5.5385 | 5.6692 | 5.6692 | +0.108 (+1.94%) | 1,619,289 |
| 16 Mar 2005 | CNY | 5.7462 | 5.7692 | 5.5385 | 5.5615 | 5.5615 | -0.2 (-3.47%) | 1,038,762 |
| 15 Mar 2005 | CNY | 5.8077 | 5.8846 | 5.7154 | 5.7615 | 5.7615 | -0.046 (-0.80%) | 1,093,860 |
| 14 Mar 2005 | CNY | 5.7154 | 5.9077 | 5.7077 | 5.8077 | 5.8077 | +0.092 (+1.61%) | 1,440,800 |
| 11 Mar 2005 | CNY | 5.7154 | 5.8231 | 5.6923 | 5.7154 | 5.7154 | -0.054 (-0.93%) | 1,651,178 |
| 10 Mar 2005 | CNY | 6.0615 | 6.0692 | 5.7 | 5.7692 | 5.7692 | -0.292 (-4.82%) | 2,568,605 |
| 9 Mar 2005 | CNY | 6.0923 | 6.1231 | 5.9692 | 6.0615 | 6.0615 | -0.015 (-0.25%) | 1,724,239 |
| 8 Mar 2005 | CNY | 6.0077 | 6.1231 | 5.9769 | 6.0769 | 6.0769 | +0.085 (+1.41%) | 1,994,387 |
| 7 Mar 2005 | CNY | 5.8692 | 6.0308 | 5.8462 | 5.9923 | 5.9923 | +0.108 (+1.83%) | 1,074,164 |
| 4 Mar 2005 | CNY | 5.9077 | 6.0308 | 5.8615 | 5.8846 | 5.8846 | -0.031 (-0.52%) | 1,688,736 |
| 3 Mar 2005 | CNY | 5.7923 | 5.9846 | 5.7077 | 5.9154 | 5.9154 | +0.085 (+1.45%) | 1,552,566 |
| 2 Mar 2005 | CNY | 5.8462 | 5.9923 | 5.7154 | 5.8308 | 5.8308 | -0.061 (-1.04%) | 2,453,703 |
| 1 Mar 2005 | CNY | 6.1539 | 6.2154 | 5.8769 | 5.8923 | 5.8923 | -0.262 (-4.25%) | 2,402,115 |
| 28 Feb 2005 | CNY | 5.9385 | 6.2308 | 5.9154 | 6.1539 | 6.1539 | +0.169 (+2.83%) | 3,466,637 |
| 25 Feb 2005 | CNY | 5.9923 | 6.1385 | 5.8615 | 5.9846 | 5.9846 | -0.015 (-0.26%) | 3,740,722 |
| 24 Feb 2005 | CNY | 6 | 6.3692 | 5.9308 | 6 | 6 | -0.008 (-0.13%) | 9,136,708 |
| 23 Feb 2005 | CNY | 5.5 | 6.0077 | 5.4231 | 6.0077 | 6.0077 | +0.546 (+10.00%) | 9,155,590 |
| 22 Feb 2005 | CNY | 5.4154 | 5.5 | 5.3615 | 5.4615 | 5.4615 | +0.046 (+0.85%) | 1,768,326 |
