| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | CNY | 1.0949 | 1.0949 | 1.0392 | 1.0471 | 1.0471 | -0.048 (-4.37%) | 3,783,567 |
| 29 Mar 2005 | CNY | 1.1148 | 1.1228 | 1.0949 | 1.0949 | 1.0949 | -0.016 (-1.43%) | 1,619,529 |
| 28 Mar 2005 | CNY | 1.1268 | 1.1268 | 1.083 | 1.1108 | 1.1108 | -0.02 (-1.77%) | 2,141,711 |
| 25 Mar 2005 | CNY | 1.1347 | 1.1427 | 1.1108 | 1.1308 | 1.1308 | -0.008 (-0.69%) | 3,099,977 |
| 24 Mar 2005 | CNY | 1.0909 | 1.1427 | 1.087 | 1.1387 | 1.1387 | +0.04 (+3.62%) | 4,099,466 |
| 23 Mar 2005 | CNY | 1.083 | 1.1268 | 1.0551 | 1.0989 | 1.0989 | +0.016 (+1.47%) | 4,453,433 |
| 22 Mar 2005 | CNY | 1.1467 | 1.1546 | 1.083 | 1.083 | 1.083 | -0.064 (-5.56%) | 4,088,382 |
| 21 Mar 2005 | CNY | 1.1467 | 1.1706 | 1.1387 | 1.1467 | 1.1467 | 0.0 (0.0%) | 2,444,100 |
| 18 Mar 2005 | CNY | 1.1308 | 1.1746 | 1.1308 | 1.1467 | 1.1467 | +0.004 (+0.35%) | 3,536,737 |
| 17 Mar 2005 | CNY | 1.1865 | 1.1865 | 1.1427 | 1.1427 | 1.1427 | -0.048 (-4.02%) | 4,263,744 |
| 16 Mar 2005 | CNY | 1.2343 | 1.2343 | 1.1706 | 1.1905 | 1.1905 | -0.048 (-3.86%) | 5,791,556 |
| 15 Mar 2005 | CNY | 1.2144 | 1.2422 | 1.2144 | 1.2383 | 1.2383 | +0.016 (+1.31%) | 4,258,292 |
| 14 Mar 2005 | CNY | 1.29 | 1.3059 | 1.1984 | 1.2223 | 1.2223 | -0.068 (-5.25%) | 6,507,377 |
| 11 Mar 2005 | CNY | 1.3179 | 1.3338 | 1.2741 | 1.29 | 1.29 | -0.036 (-2.71%) | 5,930,136 |
| 10 Mar 2005 | CNY | 1.3497 | 1.3497 | 1.3139 | 1.3259 | 1.3259 | -0.02 (-1.48%) | 9,121,892 |
| 9 Mar 2005 | CNY | 1.3378 | 1.3497 | 1.3139 | 1.3458 | 1.3458 | +0.008 (+0.60%) | 7,195,178 |
| 8 Mar 2005 | CNY | 1.3059 | 1.3458 | 1.3059 | 1.3378 | 1.3378 | +0.032 (+2.44%) | 7,382,926 |
| 7 Mar 2005 | CNY | 1.298 | 1.3139 | 1.2741 | 1.3059 | 1.3059 | -0.012 (-0.91%) | 4,924,830 |
| 4 Mar 2005 | CNY | 1.3418 | 1.3696 | 1.302 | 1.3179 | 1.3179 | -0.016 (-1.19%) | 14,995,568 |
| 3 Mar 2005 | CNY | 1.2542 | 1.3497 | 1.2502 | 1.3338 | 1.3338 | +0.08 (+6.35%) | 19,480,522 |
| 2 Mar 2005 | CNY | 1.2741 | 1.3099 | 1.2502 | 1.2542 | 1.2542 | -0.032 (-2.47%) | 12,389,660 |
| 1 Mar 2005 | CNY | 1.4015 | 1.4095 | 1.2621 | 1.286 | 1.286 | -0.116 (-8.24%) | 23,986,124 |
| 28 Feb 2005 | CNY | 1.3577 | 1.4055 | 1.3458 | 1.4015 | 1.4015 | +0.032 (+2.33%) | 13,434,869 |
| 25 Feb 2005 | CNY | 1.3657 | 1.4254 | 1.3497 | 1.3696 | 1.3696 | -0.016 (-1.15%) | 20,329,382 |
| 24 Feb 2005 | CNY | 1.3657 | 1.3935 | 1.3458 | 1.3856 | 1.3856 | +0.016 (+1.17%) | 13,105,910 |
| 23 Feb 2005 | CNY | 1.4015 | 1.4015 | 1.3418 | 1.3696 | 1.3696 | -0.024 (-1.72%) | 19,218,288 |
| 22 Feb 2005 | CNY | 1.3617 | 1.4254 | 1.3458 | 1.3935 | 1.3935 | +0.032 (+2.34%) | 32,514,505 |
| 21 Feb 2005 | CNY | 1.3736 | 1.3736 | 1.3139 | 1.3617 | 1.3617 | -0.024 (-1.72%) | 28,221,887 |
| 18 Feb 2005 | CNY | 1.2741 | 1.3856 | 1.2741 | 1.3856 | 1.3856 | +0.127 (+10.13%) | 45,944,018 |
| 17 Feb 2005 | CNY | 1.298 | 1.298 | 1.2343 | 1.2582 | 1.2582 | +0.064 (+5.33%) | 31,679,732 |
