| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | CNY | 1.6897 | 1.6964 | 1.654 | 1.6696 | 1.6696 | -0.025 (-1.45%) | 3,924,327 |
| 5 Apr 2005 | CNY | 1.7411 | 1.7567 | 1.6786 | 1.6942 | 1.6942 | -0.062 (-3.56%) | 3,876,544 |
| 4 Apr 2005 | CNY | 1.7946 | 1.7946 | 1.7165 | 1.7567 | 1.7567 | -0.094 (-5.07%) | 3,146,169 |
| 1 Apr 2005 | CNY | 1.7366 | 1.8973 | 1.7143 | 1.8505 | 1.8505 | +0.094 (+5.34%) | 3,795,321 |
| 31 Mar 2005 | CNY | 1.7857 | 1.8013 | 1.721 | 1.7567 | 1.7567 | -0.051 (-2.84%) | 2,382,016 |
| 30 Mar 2005 | CNY | 1.8214 | 1.8214 | 1.7522 | 1.808 | 1.808 | -0.083 (-4.37%) | 4,010,715 |
| 29 Mar 2005 | CNY | 1.9598 | 1.9621 | 1.8482 | 1.8906 | 1.8906 | -0.071 (-3.64%) | 5,880,896 |
| 28 Mar 2005 | CNY | 1.9643 | 1.9643 | 1.9152 | 1.9621 | 1.9621 | -0.022 (-1.12%) | 2,045,568 |
| 25 Mar 2005 | CNY | 1.9509 | 2 | 1.942 | 1.9844 | 1.9844 | +0.02 (+1.02%) | 687,680 |
| 24 Mar 2005 | CNY | 2.0089 | 2.0089 | 1.9397 | 1.9643 | 1.9643 | -0.045 (-2.22%) | 958,048 |
| 23 Mar 2005 | CNY | 2.0536 | 2.0536 | 1.9978 | 2.0089 | 2.0089 | -0.085 (-4.05%) | 1,697,485 |
| 22 Mar 2005 | CNY | 2.1049 | 2.1451 | 2.0089 | 2.0938 | 2.0938 | +0.034 (+1.63%) | 1,446,372 |
| 21 Mar 2005 | CNY | 2.0357 | 2.1116 | 2.0313 | 2.0603 | 2.0603 | -0.051 (-2.43%) | 592,704 |
| 18 Mar 2005 | CNY | 2.0536 | 2.1205 | 2.0067 | 2.1116 | 2.1116 | +0.036 (+1.72%) | 1,193,024 |
| 17 Mar 2005 | CNY | 2.0491 | 2.154 | 2.0491 | 2.0759 | 2.0759 | -0.078 (-3.63%) | 1,327,424 |
| 16 Mar 2005 | CNY | 2.1674 | 2.1674 | 2.0089 | 2.154 | 2.154 | -0.022 (-1.02%) | 1,794,419 |
| 15 Mar 2005 | CNY | 2.221 | 2.2277 | 2.1429 | 2.1763 | 2.1763 | -0.051 (-2.31%) | 1,483,776 |
| 14 Mar 2005 | CNY | 2.2455 | 2.2545 | 2.1205 | 2.2277 | 2.2277 | -0.016 (-0.70%) | 702,912 |
| 11 Mar 2005 | CNY | 2.2321 | 2.2545 | 2.221 | 2.2433 | 2.2433 | +0.011 (+0.50%) | 133,504 |
| 10 Mar 2005 | CNY | 2.2366 | 2.2545 | 2.2121 | 2.2321 | 2.2321 | -0.009 (-0.40%) | 1,234,145 |
| 9 Mar 2005 | CNY | 2.2589 | 2.2813 | 2.2255 | 2.2411 | 2.2411 | -0.011 (-0.49%) | 430,702 |
| 8 Mar 2005 | CNY | 2.221 | 2.2545 | 2.2098 | 2.2522 | 2.2522 | +0.031 (+1.40%) | 312,699 |
| 7 Mar 2005 | CNY | 2.2054 | 2.2321 | 2.2009 | 2.221 | 2.221 | -0.016 (-0.70%) | 98,112 |
| 4 Mar 2005 | CNY | 2.2054 | 2.2411 | 2.2054 | 2.2366 | 2.2366 | +0.004 (+0.20%) | 65,968 |
| 3 Mar 2005 | CNY | 2.2277 | 2.2321 | 2.2031 | 2.2321 | 2.2321 | +0.004 (+0.20%) | 158,094 |
| 2 Mar 2005 | CNY | 2.25 | 2.2545 | 2.2054 | 2.2277 | 2.2277 | -0.025 (-1.09%) | 407,680 |
| 1 Mar 2005 | CNY | 2.2768 | 2.2768 | 2.25 | 2.2522 | 2.2522 | -0.027 (-1.18%) | 225,344 |
| 28 Feb 2005 | CNY | 2.2768 | 2.3103 | 2.2656 | 2.279 | 2.279 | -0.036 (-1.54%) | 319,424 |
| 25 Feb 2005 | CNY | 2.3125 | 2.3214 | 2.2768 | 2.3147 | 2.3147 | +0.002 (+0.10%) | 730,531 |
| 24 Feb 2005 | CNY | 2.279 | 2.3147 | 2.2656 | 2.3125 | 2.3125 | -0.004 (-0.19%) | 311,001 |
