| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 1.5092 | 1.5287 | 1.445 | 1.4956 | 1.4956 | -0.031 (-2.04%) | 1,490,450 |
| 25 Mar 2005 | CNY | 1.5092 | 1.5384 | 1.4898 | 1.5268 | 1.5268 | +0.018 (+1.17%) | 1,789,686 |
| 24 Mar 2005 | CNY | 1.4937 | 1.5229 | 1.4411 | 1.5092 | 1.5092 | 0.0 (0.0%) | 1,688,982 |
| 23 Mar 2005 | CNY | 1.4975 | 1.5404 | 1.4703 | 1.5092 | 1.5092 | +0.004 (+0.26%) | 2,043,364 |
| 22 Mar 2005 | CNY | 1.556 | 1.5657 | 1.5034 | 1.5053 | 1.5053 | -0.049 (-3.13%) | 1,807,536 |
| 21 Mar 2005 | CNY | 1.5657 | 1.5657 | 1.519 | 1.554 | 1.554 | +0.019 (+1.27%) | 1,319,288 |
| 18 Mar 2005 | CNY | 1.5209 | 1.5482 | 1.519 | 1.5345 | 1.5345 | +0.014 (+0.89%) | 1,409,809 |
| 17 Mar 2005 | CNY | 1.5287 | 1.554 | 1.5209 | 1.5209 | 1.5209 | -0.014 (-0.89%) | 943,826 |
| 16 Mar 2005 | CNY | 1.5131 | 1.554 | 1.5131 | 1.5345 | 1.5345 | -0.019 (-1.25%) | 1,550,294 |
| 15 Mar 2005 | CNY | 1.5813 | 1.5813 | 1.5501 | 1.554 | 1.554 | -0.039 (-2.45%) | 2,015,563 |
| 14 Mar 2005 | CNY | 1.6339 | 1.6358 | 1.5579 | 1.593 | 1.593 | -0.039 (-2.38%) | 3,494,696 |
| 11 Mar 2005 | CNY | 1.6261 | 1.6436 | 1.6241 | 1.6319 | 1.6319 | +0.006 (+0.36%) | 1,354,468 |
| 10 Mar 2005 | CNY | 1.6825 | 1.6923 | 1.6202 | 1.6261 | 1.6261 | -0.054 (-3.24%) | 2,677,428 |
| 9 Mar 2005 | CNY | 1.6611 | 1.6903 | 1.6456 | 1.6806 | 1.6806 | +0.029 (+1.77%) | 4,544,136 |
| 8 Mar 2005 | CNY | 1.6183 | 1.6533 | 1.6105 | 1.6514 | 1.6514 | +0.051 (+3.16%) | 2,052,726 |
| 7 Mar 2005 | CNY | 1.6339 | 1.6378 | 1.5969 | 1.6008 | 1.6008 | -0.027 (-1.67%) | 1,212,037 |
| 4 Mar 2005 | CNY | 1.6378 | 1.6514 | 1.6183 | 1.628 | 1.628 | -0.006 (-0.36%) | 1,108,544 |
| 3 Mar 2005 | CNY | 1.628 | 1.6397 | 1.6163 | 1.6339 | 1.6339 | +0.01 (+0.60%) | 1,351,793 |
| 2 Mar 2005 | CNY | 1.6514 | 1.6709 | 1.6202 | 1.6241 | 1.6241 | -0.027 (-1.65%) | 1,444,445 |
| 1 Mar 2005 | CNY | 1.6553 | 1.665 | 1.63 | 1.6514 | 1.6514 | -0.01 (-0.58%) | 1,617,035 |
| 28 Feb 2005 | CNY | 1.6806 | 1.702 | 1.6553 | 1.6611 | 1.6611 | -0.019 (-1.16%) | 2,725,667 |
| 25 Feb 2005 | CNY | 1.6514 | 1.7234 | 1.6494 | 1.6806 | 1.6806 | +0.031 (+1.89%) | 6,817,701 |
| 24 Feb 2005 | CNY | 1.6261 | 1.665 | 1.6202 | 1.6494 | 1.6494 | +0.004 (+0.23%) | 3,733,251 |
| 23 Feb 2005 | CNY | 1.6339 | 1.6689 | 1.6124 | 1.6456 | 1.6456 | -0.025 (-1.51%) | 8,998,219 |
| 22 Feb 2005 | CNY | 1.591 | 1.6767 | 1.5852 | 1.6709 | 1.6709 | +0.08 (+5.02%) | 3,957,145 |
| 21 Feb 2005 | CNY | 1.5754 | 1.591 | 1.5579 | 1.591 | 1.591 | +0.027 (+1.74%) | 964,983 |
| 18 Feb 2005 | CNY | 1.5813 | 1.591 | 1.5599 | 1.5638 | 1.5638 | -0.015 (-0.98%) | 679,627 |
| 17 Feb 2005 | CNY | 1.5813 | 1.6066 | 1.5268 | 1.5793 | 1.5793 | -0.012 (-0.74%) | 587,447 |
| 16 Feb 2005 | CNY | 1.5969 | 1.6105 | 1.5813 | 1.591 | 1.591 | +0.006 (+0.37%) | 1,118,111 |
| 4 Feb 2005 | CNY | 1.5443 | 1.5949 | 1.519 | 1.5852 | 1.5852 | +0.041 (+2.65%) | 1,556,030 |
