| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | CNY | 1.4403 | 1.4809 | 1.4099 | 1.4555 | 1.4555 | +0.005 (+0.34%) | 1,305,083 |
| 31 Mar 2005 | CNY | 1.4555 | 1.4707 | 1.4251 | 1.4505 | 1.4505 | -0.005 (-0.34%) | 1,570,446 |
| 30 Mar 2005 | CNY | 1.4809 | 1.486 | 1.4454 | 1.4555 | 1.4555 | -0.046 (-3.04%) | 1,720,590 |
| 29 Mar 2005 | CNY | 1.5265 | 1.5316 | 1.4758 | 1.5012 | 1.5012 | 0.0 (0.0%) | 2,202,212 |
| 28 Mar 2005 | CNY | 1.5012 | 1.5113 | 1.4505 | 1.5012 | 1.5012 | -0.005 (-0.33%) | 620,491 |
| 25 Mar 2005 | CNY | 1.5012 | 1.5265 | 1.5012 | 1.5062 | 1.5062 | +0.005 (+0.33%) | 213,309 |
| 24 Mar 2005 | CNY | 1.4961 | 1.5215 | 1.4758 | 1.5012 | 1.5012 | +0.005 (+0.34%) | 335,732 |
| 23 Mar 2005 | CNY | 1.4961 | 1.5316 | 1.4809 | 1.4961 | 1.4961 | -0.01 (-0.67%) | 654,493 |
| 22 Mar 2005 | CNY | 1.5417 | 1.5417 | 1.4961 | 1.5062 | 1.5062 | -0.046 (-2.94%) | 1,063,233 |
| 21 Mar 2005 | CNY | 1.5367 | 1.557 | 1.5113 | 1.5519 | 1.5519 | 0.0 (0.0%) | 1,992,697 |
| 18 Mar 2005 | CNY | 1.5417 | 1.5519 | 1.5215 | 1.5519 | 1.5519 | -0.005 (-0.33%) | 811,861 |
| 17 Mar 2005 | CNY | 1.5519 | 1.5722 | 1.5265 | 1.557 | 1.557 | +0.005 (+0.33%) | 876,520 |
| 16 Mar 2005 | CNY | 1.5671 | 1.5874 | 1.5468 | 1.5519 | 1.5519 | -0.035 (-2.24%) | 488,217 |
| 15 Mar 2005 | CNY | 1.5874 | 1.5925 | 1.5265 | 1.5874 | 1.5874 | 0.0 (0.0%) | 2,651,873 |
| 14 Mar 2005 | CNY | 1.5823 | 1.5975 | 1.5722 | 1.5874 | 1.5874 | 0.0 (0.0%) | 1,151,401 |
| 11 Mar 2005 | CNY | 1.5925 | 1.5975 | 1.562 | 1.5874 | 1.5874 | -0.01 (-0.63%) | 1,961,978 |
| 10 Mar 2005 | CNY | 1.5975 | 1.6482 | 1.5772 | 1.5975 | 1.5975 | 0.0 (0.0%) | 6,920,605 |
| 9 Mar 2005 | CNY | 1.5874 | 1.6077 | 1.5823 | 1.5975 | 1.5975 | +0.01 (+0.64%) | 1,078,241 |
| 8 Mar 2005 | CNY | 1.5975 | 1.5975 | 1.5722 | 1.5874 | 1.5874 | -0.01 (-0.63%) | 631,255 |
| 7 Mar 2005 | CNY | 1.5468 | 1.5975 | 1.5468 | 1.5975 | 1.5975 | +0.051 (+3.28%) | 1,117,219 |
| 4 Mar 2005 | CNY | 1.5671 | 1.5671 | 1.5367 | 1.5468 | 1.5468 | 0.0 (0.0%) | 639,720 |
| 3 Mar 2005 | CNY | 1.5772 | 1.5823 | 1.5468 | 1.5468 | 1.5468 | -0.046 (-2.87%) | 895,700 |
| 2 Mar 2005 | CNY | 1.5925 | 1.6127 | 1.5925 | 1.5925 | 1.5925 | 0.0 (0.0%) | 1,038,152 |
| 1 Mar 2005 | CNY | 1.6178 | 1.628 | 1.5823 | 1.5925 | 1.5925 | -0.025 (-1.56%) | 1,591,396 |
| 28 Feb 2005 | CNY | 1.6127 | 1.633 | 1.5823 | 1.6178 | 1.6178 | -0.015 (-0.93%) | 1,502,982 |
| 25 Feb 2005 | CNY | 1.5874 | 1.6381 | 1.5772 | 1.633 | 1.633 | +0.046 (+2.87%) | 1,620,837 |
| 24 Feb 2005 | CNY | 1.5772 | 1.5975 | 1.5722 | 1.5874 | 1.5874 | 0.0 (0.0%) | 1,060,211 |
| 23 Feb 2005 | CNY | 1.5823 | 1.5975 | 1.5671 | 1.5874 | 1.5874 | +0.005 (+0.32%) | 917,508 |
| 22 Feb 2005 | CNY | 1.5164 | 1.5925 | 1.5164 | 1.5823 | 1.5823 | +0.046 (+2.97%) | 1,511,083 |
| 21 Feb 2005 | CNY | 1.5215 | 1.5417 | 1.5012 | 1.5367 | 1.5367 | +0.005 (+0.33%) | 565,261 |
