| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 1.1556 | 1.1944 | 1.1556 | 1.1931 | 1.1931 | +0.035 (+3.00%) | 1,617,105 |
| 12 Apr 2005 | CNY | 1.1875 | 1.1931 | 1.1542 | 1.1583 | 1.1583 | -0.037 (-3.14%) | 1,527,192 |
| 11 Apr 2005 | CNY | 1.1736 | 1.2042 | 1.1736 | 1.1958 | 1.1958 | +0.003 (+0.23%) | 2,816,647 |
| 8 Apr 2005 | CNY | 1.1833 | 1.1972 | 1.1639 | 1.1931 | 1.1931 | +0.013 (+1.06%) | 1,876,392 |
| 7 Apr 2005 | CNY | 1.1583 | 1.2014 | 1.1528 | 1.1806 | 1.1806 | +0.011 (+0.96%) | 2,457,864 |
| 6 Apr 2005 | CNY | 1.1611 | 1.1764 | 1.1389 | 1.1694 | 1.1694 | +0.013 (+1.08%) | 1,545,048 |
| 5 Apr 2005 | CNY | 1.1597 | 1.1833 | 1.1458 | 1.1569 | 1.1569 | -0.018 (-1.54%) | 703,440 |
| 4 Apr 2005 | CNY | 1.2083 | 1.2097 | 1.1681 | 1.175 | 1.175 | -0.047 (-3.86%) | 1,812,016 |
| 1 Apr 2005 | CNY | 1.1708 | 1.2542 | 1.1528 | 1.2222 | 1.2222 | +0.057 (+4.88%) | 2,472,465 |
| 31 Mar 2005 | CNY | 1.1278 | 1.1653 | 1.1264 | 1.1653 | 1.1653 | +0.024 (+2.07%) | 964,360 |
| 30 Mar 2005 | CNY | 1.1667 | 1.1778 | 1.1278 | 1.1417 | 1.1417 | -0.037 (-3.18%) | 1,572,292 |
| 29 Mar 2005 | CNY | 1.2083 | 1.2194 | 1.1792 | 1.1792 | 1.1792 | -0.032 (-2.63%) | 1,301,752 |
| 28 Mar 2005 | CNY | 1.1944 | 1.2139 | 1.1639 | 1.2111 | 1.2111 | +0.007 (+0.57%) | 3,106,454 |
| 25 Mar 2005 | CNY | 1.1819 | 1.2306 | 1.1819 | 1.2042 | 1.2042 | +0.037 (+3.21%) | 4,106,944 |
| 24 Mar 2005 | CNY | 1.1597 | 1.1708 | 1.1458 | 1.1667 | 1.1667 | +0.01 (+0.85%) | 1,804,996 |
| 23 Mar 2005 | CNY | 1.1361 | 1.1792 | 1.1333 | 1.1569 | 1.1569 | +0.029 (+2.58%) | 3,354,127 |
| 22 Mar 2005 | CNY | 1.1875 | 1.2 | 1.125 | 1.1278 | 1.1278 | -0.074 (-6.13%) | 3,885,926 |
| 21 Mar 2005 | CNY | 1.2125 | 1.2222 | 1.1736 | 1.2014 | 1.2014 | -0.011 (-0.92%) | 2,545,797 |
| 18 Mar 2005 | CNY | 1.2569 | 1.2722 | 1.1917 | 1.2125 | 1.2125 | -0.044 (-3.53%) | 5,365,382 |
| 17 Mar 2005 | CNY | 1.2542 | 1.2819 | 1.2361 | 1.2569 | 1.2569 | -0.01 (-0.77%) | 6,398,481 |
| 16 Mar 2005 | CNY | 1.3194 | 1.3458 | 1.2542 | 1.2667 | 1.2667 | -0.126 (-9.07%) | 11,158,200 |
| 15 Mar 2005 | CNY | 1.3958 | 1.4319 | 1.3931 | 1.3931 | 1.3931 | -0.154 (-9.96%) | 4,256,647 |
| 14 Mar 2005 | CNY | 1.6458 | 1.6458 | 1.5417 | 1.5472 | 1.5472 | -0.106 (-6.39%) | 5,524,653 |
| 11 Mar 2005 | CNY | 1.5833 | 1.6736 | 1.5736 | 1.6528 | 1.6528 | +0.061 (+3.84%) | 4,566,924 |
| 10 Mar 2005 | CNY | 1.6597 | 1.6667 | 1.5778 | 1.5917 | 1.5917 | -0.068 (-4.10%) | 4,936,924 |
| 9 Mar 2005 | CNY | 1.6222 | 1.6889 | 1.5847 | 1.6597 | 1.6597 | +0.037 (+2.31%) | 6,064,142 |
| 8 Mar 2005 | CNY | 1.5694 | 1.6389 | 1.5694 | 1.6222 | 1.6222 | +0.075 (+4.85%) | 8,438,349 |
| 7 Mar 2005 | CNY | 1.4861 | 1.5472 | 1.4806 | 1.5472 | 1.5472 | +0.067 (+4.50%) | 2,056,924 |
| 4 Mar 2005 | CNY | 1.5 | 1.5014 | 1.4764 | 1.4806 | 1.4806 | -0.019 (-1.29%) | 1,011,556 |
| 3 Mar 2005 | CNY | 1.4806 | 1.5111 | 1.4708 | 1.5 | 1.5 | +0.019 (+1.31%) | 1,031,119 |
