| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | CNY | 3.4242 | 3.7515 | 3.2788 | 3.5455 | 3.5455 | +0.055 (+1.56%) | 1,130,283 |
| 29 Mar 2005 | CNY | 3.3212 | 3.6061 | 3.3212 | 3.4909 | 3.4909 | +0.212 (+6.47%) | 1,639,878 |
| 28 Mar 2005 | CNY | 3.3212 | 3.3273 | 3.2667 | 3.2788 | 3.2788 | -0.049 (-1.46%) | 99,562 |
| 25 Mar 2005 | CNY | 3.3515 | 3.3515 | 3.2485 | 3.3273 | 3.3273 | -0.024 (-0.72%) | 155,142 |
| 24 Mar 2005 | CNY | 3.3273 | 3.3818 | 3.2424 | 3.3515 | 3.3515 | +0.049 (+1.47%) | 160,528 |
| 23 Mar 2005 | CNY | 3.2606 | 3.3818 | 3.2606 | 3.303 | 3.303 | -0.061 (-1.80%) | 238,439 |
| 22 Mar 2005 | CNY | 3.3939 | 3.4727 | 3.3576 | 3.3636 | 3.3636 | -0.049 (-1.42%) | 451,737 |
| 21 Mar 2005 | CNY | 3.6727 | 3.6727 | 3.3818 | 3.4121 | 3.4121 | -0.273 (-7.40%) | 549,519 |
| 17 Mar 2005 | CNY | 3.6849 | 3.7091 | 3.6546 | 3.6849 | 3.6849 | 0.0 (0.0%) | 170,610 |
| 16 Mar 2005 | CNY | 3.6727 | 3.703 | 3.6485 | 3.6849 | 3.6849 | 0.0 (0.0%) | 244,201 |
| 15 Mar 2005 | CNY | 3.6667 | 3.7212 | 3.6606 | 3.6849 | 3.6849 | -0.03 (-0.82%) | 136,620 |
| 14 Mar 2005 | CNY | 3.7939 | 3.7939 | 3.6485 | 3.7152 | 3.7152 | -0.073 (-1.92%) | 443,656 |
| 11 Mar 2005 | CNY | 3.7212 | 3.7939 | 3.703 | 3.7879 | 3.7879 | +0.061 (+1.63%) | 240,568 |
| 10 Mar 2005 | CNY | 3.8546 | 3.8788 | 3.7091 | 3.7273 | 3.7273 | -0.133 (-3.45%) | 423,764 |
| 9 Mar 2005 | CNY | 3.8303 | 3.903 | 3.7576 | 3.8606 | 3.8606 | -0.018 (-0.47%) | 609,260 |
| 8 Mar 2005 | CNY | 3.9333 | 3.9333 | 3.7515 | 3.8788 | 3.8788 | -0.03 (-0.78%) | 997,208 |
| 7 Mar 2005 | CNY | 3.9515 | 4.0485 | 3.8849 | 3.9091 | 3.9091 | -0.061 (-1.53%) | 577,995 |
| 4 Mar 2005 | CNY | 3.8849 | 3.9879 | 3.7879 | 3.9697 | 3.9697 | +0.17 (+4.47%) | 1,188,143 |
| 3 Mar 2005 | CNY | 3.6061 | 3.8 | 3.6061 | 3.8 | 3.8 | +0.182 (+5.02%) | 549,072 |
| 2 Mar 2005 | CNY | 3.697 | 3.7394 | 3.5879 | 3.6182 | 3.6182 | -0.079 (-2.13%) | 497,308 |
| 1 Mar 2005 | CNY | 3.7879 | 3.9152 | 3.6727 | 3.697 | 3.697 | -0.03 (-0.81%) | 1,250,554 |
| 28 Feb 2005 | CNY | 3.5818 | 3.7273 | 3.5818 | 3.7273 | 3.7273 | +0.176 (+4.95%) | 817,246 |
| 25 Feb 2005 | CNY | 3.4546 | 3.5879 | 3.4546 | 3.5515 | 3.5515 | +0.097 (+2.80%) | 727,056 |
| 24 Feb 2005 | CNY | 3.4 | 3.4667 | 3.4 | 3.4546 | 3.4546 | +0.055 (+1.61%) | 286,702 |
| 23 Feb 2005 | CNY | 3.3515 | 3.4546 | 3.3152 | 3.4 | 3.4 | +0.061 (+1.81%) | 364,100 |
| 22 Feb 2005 | CNY | 3.2849 | 3.3697 | 3.2485 | 3.3394 | 3.3394 | +0.049 (+1.47%) | 268,494 |
| 21 Feb 2005 | CNY | 3.2 | 3.297 | 3.2 | 3.2909 | 3.2909 | +0.054 (+1.68%) | 114,439 |
| 18 Feb 2005 | CNY | 3.2242 | 3.2849 | 3.2121 | 3.2364 | 3.2364 | 0.0 (0.0%) | 119,276 |
| 17 Feb 2005 | CNY | 3.2303 | 3.2485 | 3.1879 | 3.2364 | 3.2364 | -0.024 (-0.74%) | 107,415 |
| 16 Feb 2005 | CNY | 3.1576 | 3.2606 | 3.1576 | 3.2606 | 3.2606 | +0.103 (+3.26%) | 112,365 |
