| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 0.99 | 1.0541 | 0.9651 | 1.0399 | 1.0399 | +0.043 (+4.28%) | 2,555,524 |
| 31 Mar 2005 | CNY | 0.9793 | 1.0078 | 0.9651 | 0.9972 | 0.9972 | 0.0 (0.0%) | 1,031,378 |
| 30 Mar 2005 | CNY | 1.0684 | 1.1111 | 0.9972 | 0.9972 | 0.9972 | -0.078 (-7.28%) | 3,981,460 |
| 29 Mar 2005 | CNY | 1.0826 | 1.0969 | 1.0613 | 1.0755 | 1.0755 | -0.007 (-0.66%) | 2,430,922 |
| 28 Mar 2005 | CNY | 1.0328 | 1.0969 | 1.015 | 1.0826 | 1.0826 | +0.032 (+3.05%) | 6,486,151 |
| 25 Mar 2005 | CNY | 1.047 | 1.0613 | 1.0256 | 1.0506 | 1.0506 | +0.004 (+0.34%) | 2,554,434 |
| 24 Mar 2005 | CNY | 1.0114 | 1.0577 | 1.0114 | 1.047 | 1.047 | +0.036 (+3.52%) | 2,714,881 |
| 23 Mar 2005 | CNY | 1.015 | 1.047 | 0.9829 | 1.0114 | 1.0114 | +0.004 (+0.36%) | 2,351,382 |
| 22 Mar 2005 | CNY | 1.0577 | 1.0684 | 1.0043 | 1.0078 | 1.0078 | -0.053 (-5.04%) | 2,536,219 |
| 21 Mar 2005 | CNY | 1.0506 | 1.0719 | 1.0363 | 1.0613 | 1.0613 | +0.011 (+1.02%) | 1,195,882 |
| 18 Mar 2005 | CNY | 1.0363 | 1.0933 | 1.0292 | 1.0506 | 1.0506 | -0.089 (-7.81%) | 3,320,319 |
| 17 Mar 2005 | CNY | 1.1859 | 1.1859 | 1.1289 | 1.1396 | 1.1396 | -0.046 (-3.90%) | 1,876,007 |
| 16 Mar 2005 | CNY | 1.1645 | 1.193 | 1.1539 | 1.1859 | 1.1859 | +0.021 (+1.84%) | 1,899,617 |
| 15 Mar 2005 | CNY | 1.1788 | 1.1823 | 1.1539 | 1.1645 | 1.1645 | -0.014 (-1.21%) | 1,374,473 |
| 14 Mar 2005 | CNY | 1.2073 | 1.2073 | 1.1574 | 1.1788 | 1.1788 | -0.029 (-2.36%) | 2,261,855 |
| 11 Mar 2005 | CNY | 1.2108 | 1.2215 | 1.1966 | 1.2073 | 1.2073 | -0.004 (-0.29%) | 2,034,761 |
| 10 Mar 2005 | CNY | 1.2821 | 1.2892 | 1.2037 | 1.2108 | 1.2108 | -0.071 (-5.56%) | 2,647,093 |
| 9 Mar 2005 | CNY | 1.2821 | 1.307 | 1.2714 | 1.2821 | 1.2821 | -0.007 (-0.55%) | 1,650,592 |
| 8 Mar 2005 | CNY | 1.2643 | 1.2927 | 1.2536 | 1.2892 | 1.2892 | +0.025 (+1.97%) | 1,510,614 |
| 7 Mar 2005 | CNY | 1.2643 | 1.2785 | 1.2571 | 1.2643 | 1.2643 | +0.007 (+0.57%) | 961,720 |
| 4 Mar 2005 | CNY | 1.2749 | 1.2892 | 1.25 | 1.2571 | 1.2571 | -0.011 (-0.84%) | 1,520,532 |
| 3 Mar 2005 | CNY | 1.2892 | 1.2963 | 1.2429 | 1.2678 | 1.2678 | -0.039 (-3.00%) | 2,524,925 |
| 2 Mar 2005 | CNY | 1.3141 | 1.3355 | 1.2892 | 1.307 | 1.307 | -0.014 (-1.07%) | 2,643,903 |
| 1 Mar 2005 | CNY | 1.3105 | 1.3284 | 1.2856 | 1.3212 | 1.3212 | -0.004 (-0.27%) | 2,939,380 |
| 25 Feb 2005 | CNY | 1.3177 | 1.3497 | 1.3105 | 1.3248 | 1.3248 | +0.021 (+1.64%) | 11,971,062 |
| 24 Feb 2005 | CNY | 1.2821 | 1.3355 | 1.2678 | 1.3034 | 1.3034 | -0.011 (-0.81%) | 8,550,775 |
| 23 Feb 2005 | CNY | 1.2678 | 1.3248 | 1.2073 | 1.3141 | 1.3141 | +0.046 (+3.65%) | 8,315,546 |
| 22 Feb 2005 | CNY | 1.2322 | 1.2749 | 1.2251 | 1.2678 | 1.2678 | +0.036 (+2.89%) | 1,950,622 |
| 21 Feb 2005 | CNY | 1.2108 | 1.2358 | 1.2001 | 1.2322 | 1.2322 | +0.029 (+2.37%) | 796,601 |
| 18 Feb 2005 | CNY | 1.2215 | 1.2322 | 1.2037 | 1.2037 | 1.2037 | -0.029 (-2.31%) | 1,213,056 |
