| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | CNY | 1.1253 | 1.1253 | 1.0884 | 1.0934 | 1.0934 | -0.034 (-3.01%) | 913,824 |
| 14 Apr 2005 | CNY | 1.1522 | 1.1522 | 1.1243 | 1.1273 | 1.1273 | -0.011 (-0.96%) | 1,106,390 |
| 13 Apr 2005 | CNY | 1.1233 | 1.1561 | 1.1233 | 1.1382 | 1.1382 | +0.02 (+1.78%) | 2,299,956 |
| 12 Apr 2005 | CNY | 1.1313 | 1.1332 | 1.1163 | 1.1183 | 1.1183 | -0.027 (-2.35%) | 1,086,547 |
| 11 Apr 2005 | CNY | 1.1542 | 1.1731 | 1.1452 | 1.1452 | 1.1452 | +0.021 (+1.86%) | 2,715,365 |
| 7 Apr 2005 | CNY | 1.0984 | 1.1551 | 1.0884 | 1.1243 | 1.1243 | +0.026 (+2.36%) | 2,002,883 |
| 6 Apr 2005 | CNY | 1.0755 | 1.1044 | 1.0655 | 1.0984 | 1.0984 | +0.013 (+1.20%) | 1,417,352 |
| 5 Apr 2005 | CNY | 1.0844 | 1.0864 | 1.0755 | 1.0854 | 1.0854 | 0.0 (0.0%) | 359,504 |
| 4 Apr 2005 | CNY | 1.1083 | 1.1083 | 1.0755 | 1.0854 | 1.0854 | -0.023 (-2.07%) | 1,152,825 |
| 1 Apr 2005 | CNY | 1.0576 | 1.1183 | 1.0496 | 1.1083 | 1.1083 | +0.052 (+4.89%) | 1,901,930 |
| 31 Mar 2005 | CNY | 1.0536 | 1.0655 | 1.0466 | 1.0566 | 1.0566 | -0.007 (-0.65%) | 1,070,781 |
| 30 Mar 2005 | CNY | 1.1163 | 1.1243 | 1.0556 | 1.0635 | 1.0635 | -0.061 (-5.41%) | 2,322,722 |
| 29 Mar 2005 | CNY | 1.1392 | 1.1472 | 1.1243 | 1.1243 | 1.1243 | -0.015 (-1.31%) | 491,055 |
| 28 Mar 2005 | CNY | 1.1551 | 1.1551 | 1.1253 | 1.1392 | 1.1392 | -0.02 (-1.72%) | 782,455 |
| 25 Mar 2005 | CNY | 1.1332 | 1.1611 | 1.1332 | 1.1591 | 1.1591 | +0.026 (+2.29%) | 1,427,776 |
| 24 Mar 2005 | CNY | 1.1352 | 1.1402 | 1.1054 | 1.1332 | 1.1332 | -0.002 (-0.18%) | 1,777,429 |
| 23 Mar 2005 | CNY | 1.1342 | 1.1492 | 1.1273 | 1.1352 | 1.1352 | -0.001 (-0.09%) | 1,511,998 |
| 22 Mar 2005 | CNY | 1.1631 | 1.1631 | 1.1303 | 1.1362 | 1.1362 | -0.023 (-1.98%) | 1,244,981 |
| 21 Mar 2005 | CNY | 1.1502 | 1.1651 | 1.1392 | 1.1591 | 1.1591 | +0.009 (+0.77%) | 1,146,077 |
| 18 Mar 2005 | CNY | 1.1761 | 1.182 | 1.1462 | 1.1502 | 1.1502 | -0.026 (-2.20%) | 1,851,067 |
| 17 Mar 2005 | CNY | 1.186 | 1.192 | 1.1761 | 1.1761 | 1.1761 | -0.013 (-1.08%) | 1,283,371 |
| 16 Mar 2005 | CNY | 1.198 | 1.2109 | 1.182 | 1.189 | 1.189 | -0.006 (-0.50%) | 1,226,182 |
| 15 Mar 2005 | CNY | 1.2079 | 1.2288 | 1.191 | 1.195 | 1.195 | -0.019 (-1.56%) | 2,252,347 |
| 14 Mar 2005 | CNY | 1.2249 | 1.2298 | 1.183 | 1.2139 | 1.2139 | -0.02 (-1.61%) | 3,603,312 |
| 11 Mar 2005 | CNY | 1.2288 | 1.2408 | 1.2129 | 1.2338 | 1.2338 | +0.004 (+0.33%) | 3,302,241 |
| 10 Mar 2005 | CNY | 1.2796 | 1.2796 | 1.2288 | 1.2298 | 1.2298 | -0.045 (-3.51%) | 5,048,631 |
| 9 Mar 2005 | CNY | 1.2687 | 1.2896 | 1.2587 | 1.2746 | 1.2746 | +0.006 (+0.47%) | 6,198,845 |
| 8 Mar 2005 | CNY | 1.2926 | 1.3125 | 1.2129 | 1.2687 | 1.2687 | -0.053 (-3.99%) | 11,943,400 |
| 7 Mar 2005 | CNY | 1.3523 | 1.3812 | 1.3155 | 1.3214 | 1.3214 | -0.015 (-1.12%) | 8,209,401 |
| 4 Mar 2005 | CNY | 1.2278 | 1.3643 | 1.2278 | 1.3364 | 1.3364 | +0.09 (+7.19%) | 6,195,070 |
