| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 2.0363 | 2.1303 | 1.9612 | 2.1053 | 2.1053 | +0.082 (+4.03%) | 1,446,769 |
| 31 Mar 2005 | CNY | 1.9737 | 2.0363 | 1.9549 | 2.0238 | 2.0238 | +0.038 (+1.89%) | 697,833 |
| 30 Mar 2005 | CNY | 1.9988 | 2.0865 | 1.9486 | 1.9862 | 1.9862 | -0.031 (-1.55%) | 1,255,458 |
| 29 Mar 2005 | CNY | 2.0238 | 2.0677 | 2.0113 | 2.0175 | 2.0175 | -0.006 (-0.31%) | 504,742 |
| 28 Mar 2005 | CNY | 2.0865 | 2.099 | 1.9737 | 2.0238 | 2.0238 | -0.075 (-3.58%) | 698,626 |
| 25 Mar 2005 | CNY | 2.1303 | 2.1429 | 2.0927 | 2.099 | 2.099 | -0.031 (-1.47%) | 674,310 |
| 24 Mar 2005 | CNY | 2.0865 | 2.1366 | 2.0677 | 2.1303 | 2.1303 | +0.05 (+2.41%) | 1,280,017 |
| 23 Mar 2005 | CNY | 2.0927 | 2.1303 | 2.0551 | 2.0802 | 2.0802 | -0.013 (-0.60%) | 1,497,207 |
| 22 Mar 2005 | CNY | 2.2932 | 2.2995 | 2.0865 | 2.0927 | 2.0927 | -0.226 (-9.73%) | 1,736,641 |
| 21 Mar 2005 | CNY | 2.3872 | 2.3872 | 2.2619 | 2.3183 | 2.3183 | -0.075 (-3.14%) | 1,291,660 |
| 18 Mar 2005 | CNY | 2.3684 | 2.3935 | 2.3058 | 2.3935 | 2.3935 | +0.019 (+0.79%) | 842,927 |
| 17 Mar 2005 | CNY | 2.4311 | 2.4311 | 2.3496 | 2.3747 | 2.3747 | -0.069 (-2.82%) | 1,473,596 |
| 16 Mar 2005 | CNY | 2.4561 | 2.4561 | 2.4186 | 2.4436 | 2.4436 | -0.013 (-0.51%) | 703,729 |
| 15 Mar 2005 | CNY | 2.4749 | 2.5 | 2.4436 | 2.4561 | 2.4561 | -0.019 (-0.76%) | 780,100 |
| 14 Mar 2005 | CNY | 2.5063 | 2.5313 | 2.4624 | 2.4749 | 2.4749 | -0.031 (-1.25%) | 860,473 |
| 11 Mar 2005 | CNY | 2.5125 | 2.5439 | 2.4875 | 2.5063 | 2.5063 | -0.006 (-0.25%) | 811,200 |
| 10 Mar 2005 | CNY | 2.6065 | 2.6128 | 2.5125 | 2.5125 | 2.5125 | -0.094 (-3.61%) | 1,537,753 |
| 9 Mar 2005 | CNY | 2.6566 | 2.6566 | 2.594 | 2.6065 | 2.6065 | -0.05 (-1.89%) | 1,170,496 |
| 8 Mar 2005 | CNY | 2.6316 | 2.6629 | 2.6065 | 2.6566 | 2.6566 | +0.056 (+2.17%) | 963,865 |
| 7 Mar 2005 | CNY | 2.6316 | 2.6316 | 2.6003 | 2.6003 | 2.6003 | -0.025 (-0.95%) | 648,774 |
| 4 Mar 2005 | CNY | 2.6316 | 2.6441 | 2.5877 | 2.6253 | 2.6253 | -0.019 (-0.71%) | 676,742 |
| 3 Mar 2005 | CNY | 2.6128 | 2.6566 | 2.5752 | 2.6441 | 2.6441 | +0.031 (+1.20%) | 860,907 |
| 2 Mar 2005 | CNY | 2.6629 | 2.6942 | 2.6065 | 2.6128 | 2.6128 | -0.063 (-2.34%) | 1,368,881 |
| 1 Mar 2005 | CNY | 2.7005 | 2.7193 | 2.6378 | 2.6754 | 2.6754 | -0.044 (-1.61%) | 1,263,435 |
| 28 Feb 2005 | CNY | 2.6629 | 2.7444 | 2.6441 | 2.7193 | 2.7193 | +0.031 (+1.16%) | 2,084,489 |
| 25 Feb 2005 | CNY | 2.7506 | 2.7757 | 2.6692 | 2.688 | 2.688 | -0.075 (-2.72%) | 3,583,669 |
| 24 Feb 2005 | CNY | 2.6754 | 2.7882 | 2.6191 | 2.7632 | 2.7632 | +0.063 (+2.32%) | 5,325,036 |
| 23 Feb 2005 | CNY | 2.6191 | 2.713 | 2.5689 | 2.7005 | 2.7005 | +0.075 (+2.86%) | 3,278,916 |
| 22 Feb 2005 | CNY | 2.594 | 2.6441 | 2.5689 | 2.6253 | 2.6253 | +0.05 (+1.95%) | 2,227,376 |
| 21 Feb 2005 | CNY | 2.5313 | 2.5877 | 2.5063 | 2.5752 | 2.5752 | +0.056 (+2.24%) | 867,106 |
