| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 3.8802 | 3.8958 | 3.8385 | 3.8802 | 3.8802 | 0.0 (0.0%) | 48,203 |
| 25 Mar 2005 | CNY | 3.8542 | 3.8906 | 3.8021 | 3.8802 | 3.8802 | +0.026 (+0.67%) | 70,406 |
| 24 Mar 2005 | CNY | 3.8542 | 3.8802 | 3.8281 | 3.8542 | 3.8542 | +0.005 (+0.14%) | 55,680 |
| 23 Mar 2005 | CNY | 3.8438 | 3.901 | 3.8229 | 3.849 | 3.849 | +0.005 (+0.14%) | 48,422 |
| 22 Mar 2005 | CNY | 3.9323 | 3.9323 | 3.8125 | 3.8438 | 3.8438 | -0.088 (-2.25%) | 107,136 |
| 21 Mar 2005 | CNY | 3.9167 | 3.9479 | 3.9063 | 3.9323 | 3.9323 | +0.01 (+0.27%) | 55,259 |
| 18 Mar 2005 | CNY | 4.0156 | 4.026 | 3.9063 | 3.9219 | 3.9219 | -0.094 (-2.33%) | 56,448 |
| 17 Mar 2005 | CNY | 4.0365 | 4.0573 | 4 | 4.0156 | 4.0156 | -0.021 (-0.52%) | 58,368 |
| 16 Mar 2005 | CNY | 4.0365 | 4.0573 | 4.0104 | 4.0365 | 4.0365 | 0.0 (0.0%) | 48,960 |
| 15 Mar 2005 | CNY | 4.0417 | 4.0625 | 4 | 4.0365 | 4.0365 | -0.005 (-0.13%) | 59,518 |
| 14 Mar 2005 | CNY | 4.0781 | 4.0938 | 4.0208 | 4.0417 | 4.0417 | -0.031 (-0.77%) | 89,433 |
| 11 Mar 2005 | CNY | 4.0729 | 4.1146 | 4.0417 | 4.0729 | 4.0729 | 0.0 (0.0%) | 129,600 |
| 10 Mar 2005 | CNY | 4.2083 | 4.2083 | 4.0625 | 4.0729 | 4.0729 | -0.135 (-3.22%) | 144,000 |
| 9 Mar 2005 | CNY | 4.1406 | 4.25 | 4.0521 | 4.2083 | 4.2083 | +0.068 (+1.64%) | 238,176 |
| 8 Mar 2005 | CNY | 4.0833 | 4.151 | 4.0833 | 4.1406 | 4.1406 | +0.052 (+1.27%) | 73,920 |
| 7 Mar 2005 | CNY | 4.1094 | 4.1458 | 4.0625 | 4.0885 | 4.0885 | -0.021 (-0.51%) | 45,888 |
| 4 Mar 2005 | CNY | 4.1406 | 4.1667 | 4.0625 | 4.1094 | 4.1094 | -0.031 (-0.75%) | 67,776 |
| 3 Mar 2005 | CNY | 4.0781 | 4.1406 | 4.0625 | 4.1406 | 4.1406 | +0.052 (+1.27%) | 77,297 |
| 2 Mar 2005 | CNY | 4.125 | 4.1667 | 4.0781 | 4.0885 | 4.0885 | -0.042 (-1.01%) | 91,776 |
| 1 Mar 2005 | CNY | 4.1823 | 4.2083 | 4.1094 | 4.1302 | 4.1302 | -0.062 (-1.49%) | 76,855 |
| 28 Feb 2005 | CNY | 4.2188 | 4.2396 | 4.1667 | 4.1927 | 4.1927 | -0.042 (-0.98%) | 69,312 |
| 25 Feb 2005 | CNY | 4.2188 | 4.2552 | 4.1667 | 4.2344 | 4.2344 | +0.005 (+0.12%) | 135,993 |
| 24 Feb 2005 | CNY | 4.2083 | 4.2604 | 4.2083 | 4.2292 | 4.2292 | +0.021 (+0.50%) | 105,792 |
| 23 Feb 2005 | CNY | 4.2188 | 4.2396 | 4.1667 | 4.2083 | 4.2083 | -0.005 (-0.12%) | 150,451 |
| 22 Feb 2005 | CNY | 4.125 | 4.2188 | 4.1042 | 4.2135 | 4.2135 | +0.078 (+1.89%) | 158,380 |
| 21 Feb 2005 | CNY | 4.0938 | 4.1406 | 4.0729 | 4.1354 | 4.1354 | +0.031 (+0.76%) | 60,672 |
| 18 Feb 2005 | CNY | 4.1458 | 4.1615 | 4.0781 | 4.1042 | 4.1042 | -0.052 (-1.25%) | 38,400 |
| 17 Feb 2005 | CNY | 4.1823 | 4.1927 | 4.125 | 4.1563 | 4.1563 | -0.036 (-0.87%) | 39,168 |
| 16 Feb 2005 | CNY | 4.1667 | 4.224 | 4.151 | 4.1927 | 4.1927 | +0.021 (+0.50%) | 49,152 |
| 4 Feb 2005 | CNY | 4.1146 | 4.2188 | 4.1146 | 4.1719 | 4.1719 | +0.068 (+1.65%) | 105,196 |
