| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 1.881 | 1.9385 | 1.875 | 1.9167 | 1.9167 | +0.038 (+2.01%) | 7,996,947 |
| 24 Mar 2005 | CNY | 1.8452 | 1.9028 | 1.8452 | 1.879 | 1.879 | +0.032 (+1.72%) | 9,622,448 |
| 23 Mar 2005 | CNY | 1.8651 | 1.8948 | 1.8353 | 1.8472 | 1.8472 | -0.026 (-1.38%) | 4,335,554 |
| 22 Mar 2005 | CNY | 1.8651 | 1.8889 | 1.8452 | 1.873 | 1.873 | +0.008 (+0.42%) | 6,395,613 |
| 21 Mar 2005 | CNY | 1.8512 | 1.8948 | 1.8492 | 1.8651 | 1.8651 | +0.016 (+0.86%) | 3,635,750 |
| 18 Mar 2005 | CNY | 1.9048 | 1.9246 | 1.8314 | 1.8492 | 1.8492 | -0.071 (-3.72%) | 7,965,387 |
| 17 Mar 2005 | CNY | 1.8948 | 1.9385 | 1.8671 | 1.9206 | 1.9206 | +0.02 (+1.04%) | 7,926,770 |
| 16 Mar 2005 | CNY | 1.9861 | 2 | 1.8849 | 1.9008 | 1.9008 | -0.085 (-4.29%) | 14,490,181 |
| 15 Mar 2005 | CNY | 1.9266 | 2 | 1.9266 | 1.9861 | 1.9861 | +0.058 (+2.98%) | 26,125,958 |
| 14 Mar 2005 | CNY | 1.9087 | 1.9663 | 1.8671 | 1.9286 | 1.9286 | +0.016 (+0.83%) | 14,312,385 |
| 11 Mar 2005 | CNY | 1.8631 | 1.9127 | 1.8631 | 1.9127 | 1.9127 | +0.05 (+2.66%) | 15,681,637 |
| 10 Mar 2005 | CNY | 1.9147 | 1.9345 | 1.8552 | 1.8631 | 1.8631 | -0.071 (-3.69%) | 29,606,391 |
| 9 Mar 2005 | CNY | 1.8254 | 1.9663 | 1.8056 | 1.9345 | 1.9345 | +0.115 (+6.33%) | 47,936,992 |
| 8 Mar 2005 | CNY | 1.7659 | 1.8452 | 1.7659 | 1.8194 | 1.8194 | +0.059 (+3.38%) | 20,917,824 |
| 7 Mar 2005 | CNY | 1.7857 | 1.7857 | 1.75 | 1.7599 | 1.7599 | -0.026 (-1.44%) | 5,753,462 |
| 4 Mar 2005 | CNY | 1.7302 | 1.7996 | 1.7222 | 1.7857 | 1.7857 | +0.056 (+3.21%) | 13,654,504 |
| 3 Mar 2005 | CNY | 1.7123 | 1.7381 | 1.7123 | 1.7302 | 1.7302 | +0.002 (+0.12%) | 4,813,578 |
| 2 Mar 2005 | CNY | 1.7282 | 1.7619 | 1.7163 | 1.7282 | 1.7282 | +0.002 (+0.12%) | 5,057,599 |
| 1 Mar 2005 | CNY | 1.7183 | 1.7421 | 1.7183 | 1.7262 | 1.7262 | -0.006 (-0.34%) | 2,286,355 |
| 28 Feb 2005 | CNY | 1.7619 | 1.7718 | 1.7262 | 1.7321 | 1.7321 | -0.04 (-2.24%) | 5,038,886 |
| 25 Feb 2005 | CNY | 1.7659 | 1.7857 | 1.7441 | 1.7718 | 1.7718 | -0.004 (-0.23%) | 7,280,325 |
| 24 Feb 2005 | CNY | 1.7778 | 1.8016 | 1.746 | 1.7758 | 1.7758 | -0.022 (-1.21%) | 7,747,805 |
| 23 Feb 2005 | CNY | 1.746 | 1.8016 | 1.7083 | 1.7976 | 1.7976 | +0.052 (+2.96%) | 9,432,803 |
| 22 Feb 2005 | CNY | 1.7064 | 1.746 | 1.6905 | 1.746 | 1.746 | +0.046 (+2.68%) | 6,632,735 |
| 21 Feb 2005 | CNY | 1.6984 | 1.7242 | 1.6865 | 1.7004 | 1.7004 | -0.006 (-0.35%) | 2,479,730 |
| 18 Feb 2005 | CNY | 1.7123 | 1.7183 | 1.6865 | 1.7064 | 1.7064 | -0.006 (-0.34%) | 1,184,148 |
| 17 Feb 2005 | CNY | 1.6964 | 1.7163 | 1.6825 | 1.7123 | 1.7123 | -0.004 (-0.23%) | 2,240,441 |
| 16 Feb 2005 | CNY | 1.746 | 1.7619 | 1.7064 | 1.7163 | 1.7163 | -0.002 (-0.12%) | 1,875,988 |
| 4 Feb 2005 | CNY | 1.7163 | 1.7421 | 1.6964 | 1.7183 | 1.7183 | +0.022 (+1.29%) | 2,444,919 |
| 3 Feb 2005 | CNY | 1.6865 | 1.7262 | 1.6806 | 1.6964 | 1.6964 | 0.0 (0.0%) | 4,656,456 |
