| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.0409 | 1.0796 | 1.0295 | 1.0659 | 1.0659 | +0.027 (+2.63%) | 10,067,006 |
| 6 Apr 2005 | CNY | 1.0295 | 1.0432 | 1.0159 | 1.0386 | 1.0386 | +0.004 (+0.44%) | 5,407,424 |
| 5 Apr 2005 | CNY | 1.0432 | 1.0455 | 1.0318 | 1.0341 | 1.0341 | -0.004 (-0.43%) | 2,814,385 |
| 4 Apr 2005 | CNY | 1.0591 | 1.0591 | 1.0364 | 1.0386 | 1.0386 | -0.025 (-2.35%) | 4,002,578 |
| 1 Apr 2005 | CNY | 1.0341 | 1.0796 | 1.0182 | 1.0636 | 1.0636 | +0.032 (+3.08%) | 5,578,601 |
| 31 Mar 2005 | CNY | 1.0295 | 1.0341 | 1.0159 | 1.0318 | 1.0318 | +0.002 (+0.22%) | 4,974,582 |
| 30 Mar 2005 | CNY | 1.0477 | 1.0591 | 1.025 | 1.0295 | 1.0295 | -0.03 (-2.79%) | 6,033,720 |
| 29 Mar 2005 | CNY | 1.0659 | 1.0705 | 1.0523 | 1.0591 | 1.0591 | 0.0 (0.0%) | 3,134,142 |
| 28 Mar 2005 | CNY | 1.075 | 1.075 | 1.0455 | 1.0591 | 1.0591 | -0.014 (-1.27%) | 4,746,033 |
| 25 Mar 2005 | CNY | 1.0727 | 1.0773 | 1.0591 | 1.0727 | 1.0727 | 0.0 (0.0%) | 3,417,739 |
| 24 Mar 2005 | CNY | 1.0568 | 1.0727 | 1.05 | 1.0727 | 1.0727 | +0.014 (+1.28%) | 4,593,036 |
| 23 Mar 2005 | CNY | 1.0705 | 1.0773 | 1.0341 | 1.0591 | 1.0591 | -0.016 (-1.48%) | 9,066,032 |
| 22 Mar 2005 | CNY | 1.1091 | 1.1136 | 1.0705 | 1.075 | 1.075 | -0.032 (-2.87%) | 8,589,517 |
| 21 Mar 2005 | CNY | 1.1159 | 1.1159 | 1.0932 | 1.1068 | 1.1068 | -0.009 (-0.82%) | 5,849,742 |
| 18 Mar 2005 | CNY | 1.1364 | 1.1364 | 1.1023 | 1.1159 | 1.1159 | -0.021 (-1.80%) | 8,733,467 |
| 17 Mar 2005 | CNY | 1.1364 | 1.1455 | 1.1318 | 1.1364 | 1.1364 | -0.004 (-0.39%) | 5,765,579 |
| 16 Mar 2005 | CNY | 1.1455 | 1.15 | 1.1341 | 1.1409 | 1.1409 | -0.007 (-0.59%) | 6,314,990 |
| 15 Mar 2005 | CNY | 1.1591 | 1.1659 | 1.1432 | 1.1477 | 1.1477 | -0.007 (-0.59%) | 6,637,334 |
| 14 Mar 2005 | CNY | 1.1636 | 1.1636 | 1.1455 | 1.1545 | 1.1545 | -0.011 (-0.98%) | 8,492,712 |
| 11 Mar 2005 | CNY | 1.1545 | 1.1773 | 1.1523 | 1.1659 | 1.1659 | +0.014 (+1.18%) | 8,672,725 |
| 10 Mar 2005 | CNY | 1.1932 | 1.1977 | 1.1477 | 1.1523 | 1.1523 | -0.041 (-3.43%) | 11,250,712 |
| 9 Mar 2005 | CNY | 1.2023 | 1.2068 | 1.1864 | 1.1932 | 1.1932 | -0.007 (-0.57%) | 9,504,695 |
| 8 Mar 2005 | CNY | 1.1818 | 1.2023 | 1.1796 | 1.2 | 1.2 | +0.018 (+1.54%) | 9,613,524 |
| 7 Mar 2005 | CNY | 1.1818 | 1.1932 | 1.1773 | 1.1818 | 1.1818 | 0.0 (0.0%) | 4,102,133 |
| 4 Mar 2005 | CNY | 1.1932 | 1.2 | 1.1773 | 1.1818 | 1.1818 | -0.009 (-0.76%) | 6,316,358 |
| 3 Mar 2005 | CNY | 1.1932 | 1.1932 | 1.1796 | 1.1909 | 1.1909 | -0.002 (-0.19%) | 6,608,474 |
| 2 Mar 2005 | CNY | 1.2273 | 1.2341 | 1.1864 | 1.1932 | 1.1932 | -0.036 (-2.95%) | 9,990,662 |
| 1 Mar 2005 | CNY | 1.2205 | 1.2432 | 1.2136 | 1.2295 | 1.2295 | +0.014 (+1.12%) | 12,736,504 |
| 28 Feb 2005 | CNY | 1.2091 | 1.2318 | 1.2068 | 1.2159 | 1.2159 | +0.007 (+0.56%) | 9,135,451 |
| 25 Feb 2005 | CNY | 1.2114 | 1.2341 | 1.2068 | 1.2091 | 1.2091 | -0.002 (-0.19%) | 12,874,439 |
