| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 2.7308 | 2.7308 | 2.5539 | 2.6 | 2.6 | -0.008 (-0.30%) | 3,359,003 |
| 25 Mar 2005 | CNY | 2.5231 | 2.6077 | 2.5231 | 2.6077 | 2.6077 | +0.123 (+4.95%) | 1,882,868 |
| 24 Mar 2005 | CNY | 2.3539 | 2.4846 | 2.2539 | 2.4846 | 2.4846 | +0.115 (+4.87%) | 2,077,817 |
| 23 Mar 2005 | CNY | 2.4154 | 2.4923 | 2.3462 | 2.3692 | 2.3692 | -0.046 (-1.91%) | 1,935,440 |
| 22 Mar 2005 | CNY | 2.3385 | 2.4385 | 2.3385 | 2.4154 | 2.4154 | +0.092 (+3.97%) | 2,067,661 |
| 21 Mar 2005 | CNY | 2.3462 | 2.3462 | 2.2539 | 2.3231 | 2.3231 | -0.023 (-0.98%) | 457,015 |
| 18 Mar 2005 | CNY | 2.4231 | 2.4231 | 2.3 | 2.3462 | 2.3462 | -0.077 (-3.17%) | 1,011,410 |
| 17 Mar 2005 | CNY | 2.4769 | 2.5154 | 2.3615 | 2.4231 | 2.4231 | -0.061 (-2.48%) | 1,835,385 |
| 16 Mar 2005 | CNY | 2.5154 | 2.5154 | 2.4385 | 2.4846 | 2.4846 | -0.031 (-1.22%) | 1,785,680 |
| 15 Mar 2005 | CNY | 2.4692 | 2.5846 | 2.4154 | 2.5154 | 2.5154 | +0.023 (+0.93%) | 3,112,280 |
| 14 Mar 2005 | CNY | 2.5 | 2.5 | 2.3846 | 2.4923 | 2.4923 | -0.008 (-0.31%) | 1,604,089 |
| 11 Mar 2005 | CNY | 2.4615 | 2.5385 | 2.3846 | 2.5 | 2.5 | -0.008 (-0.31%) | 2,688,389 |
| 10 Mar 2005 | CNY | 2.5154 | 2.6462 | 2.4308 | 2.5077 | 2.5077 | -0.015 (-0.61%) | 3,175,390 |
| 9 Mar 2005 | CNY | 2.5385 | 2.5462 | 2.3692 | 2.5231 | 2.5231 | +0.1 (+4.13%) | 6,131,212 |
| 8 Mar 2005 | CNY | 2.4154 | 2.4231 | 2.3846 | 2.4231 | 2.4231 | +0.115 (+5.00%) | 1,175,629 |
| 7 Mar 2005 | CNY | 2.3077 | 2.3077 | 2.2308 | 2.3077 | 2.3077 | +0.108 (+4.90%) | 1,096,830 |
| 4 Mar 2005 | CNY | 2.0769 | 2.2 | 2.0769 | 2.2 | 2.2 | +0.108 (+5.15%) | 1,707,888 |
| 3 Mar 2005 | CNY | 2.0385 | 2.1539 | 2.0154 | 2.0923 | 2.0923 | +0.038 (+1.87%) | 1,373,131 |
| 2 Mar 2005 | CNY | 1.9769 | 2.0769 | 1.9769 | 2.0539 | 2.0539 | +0.077 (+3.89%) | 1,505,526 |
| 1 Mar 2005 | CNY | 2.0846 | 2.0846 | 1.9769 | 1.9769 | 1.9769 | -0.1 (-4.81%) | 512,460 |
| 28 Feb 2005 | CNY | 2.0154 | 2.0769 | 2 | 2.0769 | 2.0769 | +0.031 (+1.50%) | 742,071 |
| 25 Feb 2005 | CNY | 1.9385 | 2.0462 | 1.9154 | 2.0462 | 2.0462 | +0.1 (+5.14%) | 1,214,564 |
| 24 Feb 2005 | CNY | 1.8462 | 1.9462 | 1.8308 | 1.9462 | 1.9462 | +0.092 (+4.98%) | 1,926,765 |
| 23 Feb 2005 | CNY | 1.8385 | 1.8769 | 1.8077 | 1.8539 | 1.8539 | +0.023 (+1.26%) | 558,724 |
| 22 Feb 2005 | CNY | 1.7923 | 1.8385 | 1.7923 | 1.8308 | 1.8308 | +0.031 (+1.71%) | 728,642 |
| 21 Feb 2005 | CNY | 1.8077 | 1.8077 | 1.7308 | 1.8 | 1.8 | -0.015 (-0.85%) | 538,310 |
| 18 Feb 2005 | CNY | 1.7308 | 1.8308 | 1.7231 | 1.8154 | 1.8154 | +0.069 (+3.96%) | 802,748 |
| 17 Feb 2005 | CNY | 1.7077 | 1.7615 | 1.7077 | 1.7462 | 1.7462 | +0.038 (+2.25%) | 434,453 |
| 16 Feb 2005 | CNY | 1.6769 | 1.7462 | 1.6769 | 1.7077 | 1.7077 | +0.031 (+1.84%) | 575,380 |
| 4 Feb 2005 | CNY | 1.6769 | 1.7154 | 1.6769 | 1.6769 | 1.6769 | -0.085 (-4.80%) | 804,843 |
