| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.2077 | 1.2512 | 1.1953 | 1.217 | 1.217 | +0.012 (+1.03%) | 6,958,107 |
| 6 Apr 2005 | CNY | 1.2201 | 1.2294 | 1.1704 | 1.2046 | 1.2046 | -0.019 (-1.52%) | 6,764,264 |
| 5 Apr 2005 | CNY | 1.245 | 1.2512 | 1.2201 | 1.2232 | 1.2232 | -0.025 (-2.00%) | 1,662,194 |
| 4 Apr 2005 | CNY | 1.2605 | 1.2698 | 1.2419 | 1.2481 | 1.2481 | -0.034 (-2.66%) | 1,920,547 |
| 1 Apr 2005 | CNY | 1.2356 | 1.2915 | 1.2201 | 1.2822 | 1.2822 | +0.047 (+3.77%) | 3,769,653 |
| 31 Mar 2005 | CNY | 1.2294 | 1.2388 | 1.217 | 1.2356 | 1.2356 | +0.003 (+0.25%) | 2,094,288 |
| 30 Mar 2005 | CNY | 1.2419 | 1.245 | 1.2232 | 1.2325 | 1.2325 | -0.016 (-1.25%) | 1,885,934 |
| 29 Mar 2005 | CNY | 1.2294 | 1.2605 | 1.217 | 1.2481 | 1.2481 | +0.019 (+1.52%) | 2,409,156 |
| 28 Mar 2005 | CNY | 1.2356 | 1.2419 | 1.2139 | 1.2294 | 1.2294 | -0.006 (-0.50%) | 907,480 |
| 25 Mar 2005 | CNY | 1.2512 | 1.2512 | 1.2294 | 1.2356 | 1.2356 | -0.009 (-0.76%) | 1,715,077 |
| 24 Mar 2005 | CNY | 1.2108 | 1.2605 | 1.2077 | 1.245 | 1.245 | +0.034 (+2.82%) | 2,740,100 |
| 23 Mar 2005 | CNY | 1.2108 | 1.2388 | 1.186 | 1.2108 | 1.2108 | -0.006 (-0.51%) | 2,398,994 |
| 22 Mar 2005 | CNY | 1.2574 | 1.2667 | 1.2077 | 1.217 | 1.217 | -0.047 (-3.69%) | 3,474,900 |
| 21 Mar 2005 | CNY | 1.2481 | 1.2698 | 1.2481 | 1.2636 | 1.2636 | +0.015 (+1.24%) | 2,244,405 |
| 18 Mar 2005 | CNY | 1.2667 | 1.2667 | 1.245 | 1.2481 | 1.2481 | -0.022 (-1.71%) | 3,721,032 |
| 17 Mar 2005 | CNY | 1.2822 | 1.2915 | 1.2667 | 1.2698 | 1.2698 | -0.009 (-0.73%) | 2,145,183 |
| 16 Mar 2005 | CNY | 1.3102 | 1.3133 | 1.2729 | 1.2791 | 1.2791 | -0.028 (-2.14%) | 3,624,315 |
| 15 Mar 2005 | CNY | 1.2946 | 1.3226 | 1.2884 | 1.3071 | 1.3071 | +0.013 (+0.97%) | 4,251,939 |
| 14 Mar 2005 | CNY | 1.3039 | 1.3039 | 1.2698 | 1.2946 | 1.2946 | -0.006 (-0.48%) | 4,566,788 |
| 11 Mar 2005 | CNY | 1.3071 | 1.3226 | 1.2915 | 1.3008 | 1.3008 | -0.006 (-0.48%) | 4,356,892 |
| 10 Mar 2005 | CNY | 1.366 | 1.366 | 1.3071 | 1.3071 | 1.3071 | -0.059 (-4.31%) | 4,972,122 |
| 9 Mar 2005 | CNY | 1.3816 | 1.3816 | 1.3536 | 1.366 | 1.366 | -0.009 (-0.68%) | 4,791,591 |
| 8 Mar 2005 | CNY | 1.335 | 1.3816 | 1.335 | 1.3754 | 1.3754 | +0.04 (+3.03%) | 6,852,004 |
| 7 Mar 2005 | CNY | 1.3257 | 1.3381 | 1.3164 | 1.335 | 1.335 | +0.015 (+1.17%) | 2,559,638 |
| 4 Mar 2005 | CNY | 1.3505 | 1.3629 | 1.3164 | 1.3195 | 1.3195 | -0.028 (-2.07%) | 3,899,514 |
| 3 Mar 2005 | CNY | 1.3288 | 1.3567 | 1.3102 | 1.3474 | 1.3474 | +0.019 (+1.40%) | 4,986,072 |
| 2 Mar 2005 | CNY | 1.3598 | 1.3723 | 1.3226 | 1.3288 | 1.3288 | -0.031 (-2.28%) | 6,394,465 |
| 1 Mar 2005 | CNY | 1.3723 | 1.3723 | 1.3319 | 1.3598 | 1.3598 | -0.006 (-0.45%) | 7,110,418 |
| 28 Feb 2005 | CNY | 1.3691 | 1.4157 | 1.3443 | 1.366 | 1.366 | -0.003 (-0.23%) | 9,995,422 |
| 25 Feb 2005 | CNY | 1.3785 | 1.4126 | 1.366 | 1.3691 | 1.3691 | -0.009 (-0.68%) | 11,686,867 |
