| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 1.891 | 1.9103 | 1.859 | 1.8654 | 1.8654 | -0.032 (-1.69%) | 950,040 |
| 24 Mar 2005 | CNY | 1.859 | 1.8974 | 1.8205 | 1.8974 | 1.8974 | +0.064 (+3.50%) | 1,483,447 |
| 23 Mar 2005 | CNY | 1.8397 | 1.8782 | 1.7949 | 1.8333 | 1.8333 | -0.019 (-1.04%) | 1,308,871 |
| 22 Mar 2005 | CNY | 1.9039 | 1.9103 | 1.8333 | 1.8526 | 1.8526 | -0.051 (-2.69%) | 1,347,841 |
| 21 Mar 2005 | CNY | 1.8782 | 1.9167 | 1.8718 | 1.9039 | 1.9039 | +0.032 (+1.71%) | 945,480 |
| 18 Mar 2005 | CNY | 1.9167 | 1.9295 | 1.8654 | 1.8718 | 1.8718 | -0.038 (-2.02%) | 1,086,984 |
| 17 Mar 2005 | CNY | 1.9872 | 1.9872 | 1.9103 | 1.9103 | 1.9103 | -0.064 (-3.25%) | 1,272,804 |
| 16 Mar 2005 | CNY | 1.9295 | 1.9936 | 1.9295 | 1.9744 | 1.9744 | +0.013 (+0.66%) | 1,279,302 |
| 15 Mar 2005 | CNY | 1.9872 | 1.9872 | 1.9487 | 1.9615 | 1.9615 | -0.006 (-0.33%) | 1,430,521 |
| 14 Mar 2005 | CNY | 2.0192 | 2.0192 | 1.9551 | 1.968 | 1.968 | -0.045 (-2.23%) | 1,868,402 |
| 11 Mar 2005 | CNY | 2.0385 | 2.0577 | 1.9936 | 2.0128 | 2.0128 | -0.026 (-1.26%) | 1,514,424 |
| 10 Mar 2005 | CNY | 2.0897 | 2.0962 | 2.0385 | 2.0385 | 2.0385 | -0.051 (-2.45%) | 1,330,541 |
| 9 Mar 2005 | CNY | 2.1474 | 2.1474 | 2.0769 | 2.0897 | 2.0897 | -0.026 (-1.21%) | 1,640,293 |
| 8 Mar 2005 | CNY | 2.0641 | 2.1154 | 2.0513 | 2.1154 | 2.1154 | +0.051 (+2.49%) | 1,688,944 |
| 7 Mar 2005 | CNY | 2.0385 | 2.0897 | 2.0385 | 2.0641 | 2.0641 | -0.019 (-0.92%) | 1,014,781 |
| 4 Mar 2005 | CNY | 2.1026 | 2.1026 | 2.0705 | 2.0833 | 2.0833 | -0.019 (-0.92%) | 877,266 |
| 3 Mar 2005 | CNY | 2.1218 | 2.1346 | 2.0321 | 2.1026 | 2.1026 | -0.032 (-1.50%) | 2,187,758 |
| 2 Mar 2005 | CNY | 2.1346 | 2.1667 | 2.1218 | 2.1346 | 2.1346 | 0.0 (0.0%) | 1,785,755 |
| 1 Mar 2005 | CNY | 2.1603 | 2.1603 | 2.1218 | 2.1346 | 2.1346 | -0.026 (-1.19%) | 2,025,220 |
| 28 Feb 2005 | CNY | 2.1795 | 2.1987 | 2.1346 | 2.1603 | 2.1603 | -0.026 (-1.17%) | 2,557,620 |
| 25 Feb 2005 | CNY | 2.2244 | 2.25 | 2.1795 | 2.1859 | 2.1859 | -0.051 (-2.29%) | 4,040,144 |
| 24 Feb 2005 | CNY | 2.2244 | 2.2628 | 2.1667 | 2.2372 | 2.2372 | +0.013 (+0.58%) | 4,921,764 |
| 23 Feb 2005 | CNY | 2.2244 | 2.2436 | 2.1923 | 2.2244 | 2.2244 | 0.0 (0.0%) | 3,460,576 |
| 22 Feb 2005 | CNY | 2.1603 | 2.2308 | 2.1539 | 2.2244 | 2.2244 | +0.058 (+2.66%) | 4,001,326 |
| 21 Feb 2005 | CNY | 2.1346 | 2.1987 | 2.1282 | 2.1667 | 2.1667 | +0.006 (+0.30%) | 2,335,632 |
| 18 Feb 2005 | CNY | 2.218 | 2.3013 | 2.1474 | 2.1603 | 2.1603 | -0.032 (-1.46%) | 8,295,243 |
| 17 Feb 2005 | CNY | 2.1539 | 2.2051 | 2.1026 | 2.1923 | 2.1923 | +0.038 (+1.78%) | 3,839,422 |
| 16 Feb 2005 | CNY | 2.1667 | 2.1795 | 2.0962 | 2.1539 | 2.1539 | 0.0 (0.0%) | 2,369,540 |
| 4 Feb 2005 | CNY | 2.1474 | 2.1795 | 2.0385 | 2.1539 | 2.1539 | +0.006 (+0.30%) | 5,370,463 |
| 3 Feb 2005 | CNY | 2.1026 | 2.218 | 2.0833 | 2.1474 | 2.1474 | +0.128 (+6.35%) | 16,021,081 |
