| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 1.296 | 1.328 | 1.248 | 1.308 | 1.308 | +0.032 (+2.51%) | 1,263,397 |
| 31 Mar 2005 | CNY | 1.268 | 1.28 | 1.216 | 1.276 | 1.276 | 0.0 (0.0%) | 1,172,100 |
| 30 Mar 2005 | CNY | 1.284 | 1.3 | 1.268 | 1.276 | 1.276 | -0.024 (-1.85%) | 1,035,975 |
| 29 Mar 2005 | CNY | 1.308 | 1.32 | 1.292 | 1.3 | 1.3 | -0.008 (-0.61%) | 629,750 |
| 28 Mar 2005 | CNY | 1.32 | 1.324 | 1.268 | 1.308 | 1.308 | -0.024 (-1.80%) | 1,067,750 |
| 25 Mar 2005 | CNY | 1.324 | 1.332 | 1.308 | 1.332 | 1.332 | +0.004 (+0.30%) | 823,422 |
| 24 Mar 2005 | CNY | 1.292 | 1.328 | 1.288 | 1.328 | 1.328 | +0.036 (+2.79%) | 644,152 |
| 23 Mar 2005 | CNY | 1.272 | 1.32 | 1.272 | 1.292 | 1.292 | +0.02 (+1.57%) | 964,747 |
| 22 Mar 2005 | CNY | 1.34 | 1.356 | 1.272 | 1.272 | 1.272 | -0.072 (-5.36%) | 792,570 |
| 21 Mar 2005 | CNY | 1.3 | 1.356 | 1.3 | 1.344 | 1.344 | +0.028 (+2.13%) | 633,077 |
| 18 Mar 2005 | CNY | 1.356 | 1.368 | 1.304 | 1.316 | 1.316 | -0.052 (-3.80%) | 1,124,947 |
| 17 Mar 2005 | CNY | 1.36 | 1.38 | 1.356 | 1.368 | 1.368 | 0.0 (0.0%) | 829,795 |
| 16 Mar 2005 | CNY | 1.416 | 1.416 | 1.344 | 1.368 | 1.368 | -0.056 (-3.93%) | 1,924,622 |
| 15 Mar 2005 | CNY | 1.488 | 1.488 | 1.416 | 1.424 | 1.424 | -0.064 (-4.30%) | 1,883,975 |
| 14 Mar 2005 | CNY | 1.46 | 1.56 | 1.46 | 1.488 | 1.488 | +0.06 (+4.20%) | 5,346,450 |
| 11 Mar 2005 | CNY | 1.42 | 1.44 | 1.408 | 1.428 | 1.428 | -0.008 (-0.56%) | 1,566,657 |
| 10 Mar 2005 | CNY | 1.48 | 1.48 | 1.416 | 1.436 | 1.436 | -0.044 (-2.97%) | 1,806,852 |
| 9 Mar 2005 | CNY | 1.484 | 1.492 | 1.464 | 1.48 | 1.48 | -0.004 (-0.27%) | 1,351,000 |
| 8 Mar 2005 | CNY | 1.452 | 1.492 | 1.444 | 1.484 | 1.484 | +0.024 (+1.64%) | 1,554,512 |
| 7 Mar 2005 | CNY | 1.452 | 1.468 | 1.44 | 1.46 | 1.46 | +0.008 (+0.55%) | 1,197,987 |
| 4 Mar 2005 | CNY | 1.504 | 1.504 | 1.448 | 1.452 | 1.452 | -0.044 (-2.94%) | 1,573,000 |
| 3 Mar 2005 | CNY | 1.464 | 1.5 | 1.464 | 1.496 | 1.496 | +0.02 (+1.36%) | 1,511,657 |
| 2 Mar 2005 | CNY | 1.472 | 1.528 | 1.464 | 1.476 | 1.476 | -0.016 (-1.07%) | 2,746,625 |
| 1 Mar 2005 | CNY | 1.516 | 1.528 | 1.472 | 1.492 | 1.492 | -0.04 (-2.61%) | 3,617,715 |
| 28 Feb 2005 | CNY | 1.516 | 1.584 | 1.512 | 1.532 | 1.532 | +0.028 (+1.86%) | 13,063,447 |
| 25 Feb 2005 | CNY | 1.504 | 1.536 | 1.48 | 1.504 | 1.504 | +0.008 (+0.53%) | 6,125,437 |
| 24 Feb 2005 | CNY | 1.472 | 1.504 | 1.436 | 1.496 | 1.496 | +0.028 (+1.91%) | 3,451,722 |
| 23 Feb 2005 | CNY | 1.432 | 1.472 | 1.416 | 1.468 | 1.468 | +0.024 (+1.66%) | 2,983,300 |
| 22 Feb 2005 | CNY | 1.4 | 1.452 | 1.392 | 1.444 | 1.444 | +0.04 (+2.85%) | 2,799,857 |
| 21 Feb 2005 | CNY | 1.368 | 1.408 | 1.36 | 1.404 | 1.404 | +0.032 (+2.33%) | 1,269,687 |
