| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | CNY | 1.3356 | 1.3693 | 1.326 | 1.3693 | 1.3693 | +0.029 (+2.16%) | 1,331,035 |
| 23 Mar 2005 | CNY | 1.3452 | 1.3693 | 1.3116 | 1.3404 | 1.3404 | -0.005 (-0.36%) | 2,047,585 |
| 22 Mar 2005 | CNY | 1.4077 | 1.4077 | 1.326 | 1.3452 | 1.3452 | -0.062 (-4.44%) | 2,007,316 |
| 21 Mar 2005 | CNY | 1.3837 | 1.4173 | 1.3837 | 1.4077 | 1.4077 | +0.019 (+1.38%) | 1,654,504 |
| 18 Mar 2005 | CNY | 1.3789 | 1.4221 | 1.3789 | 1.3885 | 1.3885 | -0.029 (-2.03%) | 1,834,975 |
| 17 Mar 2005 | CNY | 1.475 | 1.4846 | 1.4029 | 1.4173 | 1.4173 | -0.053 (-3.60%) | 2,894,403 |
| 16 Mar 2005 | CNY | 1.4509 | 1.4846 | 1.4509 | 1.4702 | 1.4702 | +0.005 (+0.33%) | 1,918,138 |
| 15 Mar 2005 | CNY | 1.4798 | 1.5038 | 1.4461 | 1.4654 | 1.4654 | -0.014 (-0.97%) | 3,426,908 |
| 14 Mar 2005 | CNY | 1.5278 | 1.5326 | 1.4557 | 1.4798 | 1.4798 | -0.062 (-4.05%) | 3,822,275 |
| 11 Mar 2005 | CNY | 1.5374 | 1.547 | 1.5182 | 1.5422 | 1.5422 | 0.0 (0.0%) | 2,727,923 |
| 10 Mar 2005 | CNY | 1.6095 | 1.6143 | 1.5278 | 1.5422 | 1.5422 | -0.053 (-3.32%) | 3,570,619 |
| 9 Mar 2005 | CNY | 1.5855 | 1.6287 | 1.5807 | 1.5951 | 1.5951 | +0.034 (+2.16%) | 10,833,638 |
| 8 Mar 2005 | CNY | 1.5374 | 1.5614 | 1.5134 | 1.5614 | 1.5614 | +0.024 (+1.56%) | 4,531,438 |
| 7 Mar 2005 | CNY | 1.5566 | 1.5855 | 1.5278 | 1.5374 | 1.5374 | -0.005 (-0.31%) | 2,828,503 |
| 4 Mar 2005 | CNY | 1.6095 | 1.6191 | 1.523 | 1.5422 | 1.5422 | -0.062 (-3.89%) | 6,237,422 |
| 3 Mar 2005 | CNY | 1.5855 | 1.6143 | 1.5855 | 1.6047 | 1.6047 | +0.014 (+0.91%) | 5,356,165 |
| 2 Mar 2005 | CNY | 1.5999 | 1.6431 | 1.5759 | 1.5903 | 1.5903 | -0.019 (-1.19%) | 8,203,166 |
| 1 Mar 2005 | CNY | 1.5566 | 1.6287 | 1.5374 | 1.6095 | 1.6095 | +0.048 (+3.08%) | 8,306,182 |
| 28 Feb 2005 | CNY | 1.5326 | 1.5807 | 1.5086 | 1.5614 | 1.5614 | +0.029 (+1.88%) | 5,785,097 |
| 25 Feb 2005 | CNY | 1.5326 | 1.5807 | 1.5182 | 1.5326 | 1.5326 | 0.0 (0.0%) | 7,065,966 |
| 24 Feb 2005 | CNY | 1.5278 | 1.5422 | 1.4942 | 1.5326 | 1.5326 | 0.0 (0.0%) | 4,459,379 |
| 23 Feb 2005 | CNY | 1.5134 | 1.5374 | 1.499 | 1.5326 | 1.5326 | +0.01 (+0.63%) | 5,336,375 |
| 22 Feb 2005 | CNY | 1.5134 | 1.5278 | 1.4798 | 1.523 | 1.523 | +0.024 (+1.60%) | 6,873,775 |
| 21 Feb 2005 | CNY | 1.4461 | 1.499 | 1.4413 | 1.499 | 1.499 | +0.053 (+3.66%) | 5,221,423 |
| 18 Feb 2005 | CNY | 1.4413 | 1.4557 | 1.4221 | 1.4461 | 1.4461 | -0.01 (-0.66%) | 3,143,502 |
| 17 Feb 2005 | CNY | 1.4317 | 1.4605 | 1.4029 | 1.4557 | 1.4557 | +0.019 (+1.34%) | 3,688,950 |
| 16 Feb 2005 | CNY | 1.3885 | 1.4702 | 1.3693 | 1.4365 | 1.4365 | +0.072 (+5.28%) | 6,130,845 |
| 4 Feb 2005 | CNY | 1.3741 | 1.3789 | 1.3452 | 1.3645 | 1.3645 | -0.01 (-0.70%) | 4,297,947 |
| 3 Feb 2005 | CNY | 1.4173 | 1.4173 | 1.3693 | 1.3741 | 1.3741 | -0.048 (-3.38%) | 5,022,976 |
| 2 Feb 2005 | CNY | 1.3404 | 1.4461 | 1.3212 | 1.4221 | 1.4221 | +0.053 (+3.86%) | 6,810,960 |
