| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | CNY | 1.2249 | 1.2341 | 1.2021 | 1.2089 | 1.2089 | -0.025 (-2.04%) | 564,959 |
| 1 Apr 2005 | CNY | 1.1632 | 1.2683 | 1.1632 | 1.2341 | 1.2341 | +0.048 (+4.05%) | 758,369 |
| 31 Mar 2005 | CNY | 1.1541 | 1.1861 | 1.1427 | 1.1861 | 1.1861 | +0.03 (+2.57%) | 714,366 |
| 30 Mar 2005 | CNY | 1.1884 | 1.1906 | 1.1541 | 1.1564 | 1.1564 | -0.046 (-3.80%) | 668,911 |
| 29 Mar 2005 | CNY | 1.1838 | 1.2204 | 1.1838 | 1.2021 | 1.2021 | -0.018 (-1.50%) | 480,611 |
| 28 Mar 2005 | CNY | 1.2455 | 1.2523 | 1.1906 | 1.2204 | 1.2204 | -0.018 (-1.47%) | 694,833 |
| 25 Mar 2005 | CNY | 1.2249 | 1.2638 | 1.2249 | 1.2386 | 1.2386 | -0.018 (-1.46%) | 1,240,832 |
| 24 Mar 2005 | CNY | 1.1792 | 1.2683 | 1.1678 | 1.2569 | 1.2569 | +0.073 (+6.18%) | 2,136,278 |
| 23 Mar 2005 | CNY | 1.1884 | 1.1952 | 1.1564 | 1.1838 | 1.1838 | +0.016 (+1.37%) | 660,544 |
| 22 Mar 2005 | CNY | 1.2226 | 1.2272 | 1.1609 | 1.1678 | 1.1678 | -0.055 (-4.48%) | 947,194 |
| 21 Mar 2005 | CNY | 1.2112 | 1.2318 | 1.2112 | 1.2226 | 1.2226 | +0.007 (+0.56%) | 410,712 |
| 18 Mar 2005 | CNY | 1.2775 | 1.2958 | 1.2066 | 1.2158 | 1.2158 | -0.066 (-5.17%) | 814,021 |
| 17 Mar 2005 | CNY | 1.2798 | 1.3003 | 1.2683 | 1.2821 | 1.2821 | +0.005 (+0.36%) | 947,636 |
| 16 Mar 2005 | CNY | 1.3026 | 1.3026 | 1.2706 | 1.2775 | 1.2775 | -0.021 (-1.59%) | 742,608 |
| 15 Mar 2005 | CNY | 1.3072 | 1.3346 | 1.2935 | 1.2981 | 1.2981 | -0.016 (-1.21%) | 1,172,863 |
| 14 Mar 2005 | CNY | 1.3415 | 1.3415 | 1.3026 | 1.314 | 1.314 | -0.028 (-2.05%) | 1,241,453 |
| 11 Mar 2005 | CNY | 1.3369 | 1.3552 | 1.3369 | 1.3415 | 1.3415 | +0.005 (+0.34%) | 940,665 |
| 10 Mar 2005 | CNY | 1.3712 | 1.3735 | 1.3209 | 1.3369 | 1.3369 | -0.041 (-2.98%) | 1,397,499 |
| 9 Mar 2005 | CNY | 1.4055 | 1.4055 | 1.3598 | 1.378 | 1.378 | -0.014 (-0.98%) | 1,994,017 |
| 8 Mar 2005 | CNY | 1.3598 | 1.4055 | 1.3483 | 1.3917 | 1.3917 | +0.041 (+3.04%) | 2,143,826 |
| 7 Mar 2005 | CNY | 1.3392 | 1.3598 | 1.3186 | 1.3506 | 1.3506 | +0.016 (+1.20%) | 976,459 |
| 4 Mar 2005 | CNY | 1.3666 | 1.3758 | 1.3323 | 1.3346 | 1.3346 | -0.027 (-2.01%) | 1,341,734 |
| 3 Mar 2005 | CNY | 1.3392 | 1.3689 | 1.3209 | 1.362 | 1.362 | +0.036 (+2.75%) | 2,611,766 |
| 2 Mar 2005 | CNY | 1.3849 | 1.4146 | 1.3232 | 1.3255 | 1.3255 | -0.071 (-5.07%) | 4,675,130 |
| 1 Mar 2005 | CNY | 1.4603 | 1.4717 | 1.3712 | 1.3963 | 1.3963 | -0.043 (-3.01%) | 10,916,155 |
| 28 Feb 2005 | CNY | 1.3735 | 1.4397 | 1.3712 | 1.4397 | 1.4397 | +0.13 (+9.94%) | 5,886,614 |
| 25 Feb 2005 | CNY | 1.2615 | 1.314 | 1.2501 | 1.3095 | 1.3095 | +0.048 (+3.80%) | 2,299,837 |
| 24 Feb 2005 | CNY | 1.2501 | 1.2683 | 1.2295 | 1.2615 | 1.2615 | +0.016 (+1.28%) | 919,049 |
| 23 Feb 2005 | CNY | 1.2341 | 1.2523 | 1.2226 | 1.2455 | 1.2455 | +0.023 (+1.87%) | 1,115,137 |
| 22 Feb 2005 | CNY | 1.1884 | 1.2272 | 1.1884 | 1.2226 | 1.2226 | +0.034 (+2.88%) | 897,559 |
