| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 1.123 | 1.127 | 1.1052 | 1.1071 | 1.1071 | -0.012 (-1.07%) | 820,758 |
| 24 Mar 2005 | CNY | 1.1131 | 1.1369 | 1.0952 | 1.1191 | 1.1191 | +0.034 (+3.11%) | 3,194,039 |
| 23 Mar 2005 | CNY | 1.0734 | 1.0972 | 1.0635 | 1.0853 | 1.0853 | +0.01 (+0.92%) | 1,584,576 |
| 22 Mar 2005 | CNY | 1.0972 | 1.0992 | 1.0556 | 1.0754 | 1.0754 | -0.022 (-1.99%) | 2,117,288 |
| 21 Mar 2005 | CNY | 1.1032 | 1.1171 | 1.0913 | 1.0972 | 1.0972 | -0.01 (-0.89%) | 2,027,062 |
| 18 Mar 2005 | CNY | 1.1409 | 1.1468 | 1.1052 | 1.1071 | 1.1071 | -0.034 (-2.96%) | 2,374,848 |
| 17 Mar 2005 | CNY | 1.1448 | 1.1687 | 1.1369 | 1.1409 | 1.1409 | -0.004 (-0.34%) | 2,089,548 |
| 16 Mar 2005 | CNY | 1.1687 | 1.1845 | 1.1389 | 1.1448 | 1.1448 | -0.032 (-2.70%) | 2,797,940 |
| 15 Mar 2005 | CNY | 1.1111 | 1.2143 | 1.1111 | 1.1766 | 1.1766 | +0.01 (+0.85%) | 7,956,270 |
| 14 Mar 2005 | CNY | 1.1706 | 1.1786 | 1.1568 | 1.1667 | 1.1667 | -0.006 (-0.50%) | 4,546,599 |
| 11 Mar 2005 | CNY | 1.1151 | 1.1746 | 1.1151 | 1.1726 | 1.1726 | +0.046 (+4.05%) | 2,812,617 |
| 10 Mar 2005 | CNY | 1.1568 | 1.1568 | 1.123 | 1.127 | 1.127 | -0.032 (-2.74%) | 1,612,351 |
| 9 Mar 2005 | CNY | 1.1508 | 1.1607 | 1.1429 | 1.1587 | 1.1587 | +0.014 (+1.21%) | 1,855,269 |
| 8 Mar 2005 | CNY | 1.127 | 1.1468 | 1.1131 | 1.1448 | 1.1448 | +0.018 (+1.58%) | 1,415,791 |
| 7 Mar 2005 | CNY | 1.1111 | 1.1349 | 1.1111 | 1.127 | 1.127 | +0.024 (+2.16%) | 1,124,928 |
| 4 Mar 2005 | CNY | 1.1071 | 1.121 | 1.1012 | 1.1032 | 1.1032 | -0.008 (-0.71%) | 971,712 |
| 3 Mar 2005 | CNY | 1.1071 | 1.1191 | 1.1012 | 1.1111 | 1.1111 | 0.0 (0.0%) | 1,088,640 |
| 2 Mar 2005 | CNY | 1.127 | 1.1389 | 1.1071 | 1.1111 | 1.1111 | -0.016 (-1.41%) | 1,140,048 |
| 1 Mar 2005 | CNY | 1.1171 | 1.1389 | 1.1151 | 1.127 | 1.127 | +0.004 (+0.36%) | 838,993 |
| 28 Feb 2005 | CNY | 1.1329 | 1.1389 | 1.1171 | 1.123 | 1.123 | -0.012 (-1.05%) | 1,516,959 |
| 25 Feb 2005 | CNY | 1.131 | 1.1706 | 1.131 | 1.1349 | 1.1349 | +0.014 (+1.24%) | 4,925,859 |
| 24 Feb 2005 | CNY | 1.1071 | 1.127 | 1.1012 | 1.121 | 1.121 | +0.008 (+0.71%) | 1,562,329 |
| 23 Feb 2005 | CNY | 1.1032 | 1.125 | 1.0952 | 1.1131 | 1.1131 | +0.01 (+0.90%) | 2,249,180 |
| 22 Feb 2005 | CNY | 1.0893 | 1.1151 | 1.0853 | 1.1032 | 1.1032 | +0.018 (+1.65%) | 1,573,992 |
| 21 Feb 2005 | CNY | 1.0635 | 1.0853 | 1.0575 | 1.0853 | 1.0853 | +0.022 (+2.05%) | 608,746 |
| 18 Feb 2005 | CNY | 1.0734 | 1.0754 | 1.0635 | 1.0635 | 1.0635 | -0.008 (-0.74%) | 599,654 |
| 17 Feb 2005 | CNY | 1.0615 | 1.0754 | 1.0615 | 1.0714 | 1.0714 | -0.006 (-0.56%) | 387,072 |
| 16 Feb 2005 | CNY | 1.0734 | 1.1091 | 1.0734 | 1.0774 | 1.0774 | +0.01 (+0.93%) | 806,072 |
| 4 Feb 2005 | CNY | 1.0496 | 1.0814 | 1.0437 | 1.0675 | 1.0675 | +0.016 (+1.51%) | 950,140 |
| 3 Feb 2005 | CNY | 1.0714 | 1.0754 | 1.0516 | 1.0516 | 1.0516 | -0.016 (-1.49%) | 1,067,094 |
