| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2005 | CNY | 1.7226 | 1.7962 | 1.7041 | 1.7857 | 1.7857 | +0.053 (+3.04%) | 11,768,760 |
| 8 Apr 2005 | CNY | 1.6673 | 1.7331 | 1.6542 | 1.7331 | 1.7331 | +0.06 (+3.62%) | 5,883,482 |
| 7 Apr 2005 | CNY | 1.6568 | 1.6936 | 1.6253 | 1.6726 | 1.6726 | +0.021 (+1.27%) | 5,723,454 |
| 6 Apr 2005 | CNY | 1.6963 | 1.7068 | 1.6253 | 1.6516 | 1.6516 | -0.047 (-2.78%) | 7,109,287 |
| 5 Apr 2005 | CNY | 1.7304 | 1.7594 | 1.6963 | 1.6989 | 1.6989 | -0.055 (-3.15%) | 2,171,607 |
| 4 Apr 2005 | CNY | 1.7357 | 1.7883 | 1.6989 | 1.7541 | 1.7541 | 0.0 (0.0%) | 3,832,463 |
| 1 Apr 2005 | CNY | 1.6594 | 1.762 | 1.6594 | 1.7541 | 1.7541 | +0.087 (+5.21%) | 3,344,139 |
| 31 Mar 2005 | CNY | 1.691 | 1.7015 | 1.6437 | 1.6673 | 1.6673 | -0.04 (-2.31%) | 3,106,410 |
| 30 Mar 2005 | CNY | 1.7147 | 1.7226 | 1.6963 | 1.7068 | 1.7068 | -0.021 (-1.22%) | 1,942,773 |
| 29 Mar 2005 | CNY | 1.762 | 1.7673 | 1.7199 | 1.7278 | 1.7278 | -0.032 (-1.80%) | 1,423,275 |
| 28 Mar 2005 | CNY | 1.7278 | 1.762 | 1.7015 | 1.7594 | 1.7594 | +0.029 (+1.68%) | 2,396,898 |
| 25 Mar 2005 | CNY | 1.7515 | 1.7515 | 1.7041 | 1.7304 | 1.7304 | -0.021 (-1.20%) | 2,353,747 |
| 24 Mar 2005 | CNY | 1.783 | 1.7883 | 1.6989 | 1.7515 | 1.7515 | -0.032 (-1.77%) | 5,964,065 |
| 23 Mar 2005 | CNY | 1.7804 | 1.8356 | 1.7804 | 1.783 | 1.783 | +0.003 (+0.15%) | 7,763,800 |
| 22 Mar 2005 | CNY | 1.8041 | 1.8067 | 1.7646 | 1.7804 | 1.7804 | -0.018 (-1.02%) | 5,949,220 |
| 21 Mar 2005 | CNY | 1.762 | 1.8067 | 1.7489 | 1.7988 | 1.7988 | +0.058 (+3.32%) | 21,554,786 |
| 18 Mar 2005 | CNY | 1.7357 | 1.7489 | 1.7041 | 1.741 | 1.741 | +0.008 (+0.46%) | 6,351,049 |
| 17 Mar 2005 | CNY | 1.7489 | 1.7515 | 1.7094 | 1.7331 | 1.7331 | 0.0 (0.0%) | 4,013,706 |
| 16 Mar 2005 | CNY | 1.7357 | 1.7567 | 1.7094 | 1.7331 | 1.7331 | -0.003 (-0.15%) | 4,635,122 |
| 15 Mar 2005 | CNY | 1.7489 | 1.7541 | 1.7147 | 1.7357 | 1.7357 | -0.003 (-0.15%) | 4,802,713 |
| 14 Mar 2005 | CNY | 1.7015 | 1.7462 | 1.6805 | 1.7383 | 1.7383 | +0.037 (+2.16%) | 5,778,343 |
| 11 Mar 2005 | CNY | 1.712 | 1.7252 | 1.67 | 1.7015 | 1.7015 | -0.024 (-1.37%) | 5,168,069 |
| 10 Mar 2005 | CNY | 1.7699 | 1.7725 | 1.6989 | 1.7252 | 1.7252 | -0.05 (-2.82%) | 5,129,952 |
| 9 Mar 2005 | CNY | 1.7778 | 1.8041 | 1.7646 | 1.7752 | 1.7752 | -0.021 (-1.17%) | 4,114,875 |
| 8 Mar 2005 | CNY | 1.7594 | 1.7988 | 1.7462 | 1.7962 | 1.7962 | +0.024 (+1.34%) | 6,564,111 |
| 7 Mar 2005 | CNY | 1.7883 | 1.7936 | 1.7304 | 1.7725 | 1.7725 | -0.032 (-1.75%) | 6,248,788 |
| 4 Mar 2005 | CNY | 1.7962 | 1.812 | 1.7804 | 1.8041 | 1.8041 | +0.008 (+0.44%) | 2,022,842 |
| 3 Mar 2005 | CNY | 1.783 | 1.7988 | 1.762 | 1.7962 | 1.7962 | +0.013 (+0.74%) | 1,388,673 |
| 2 Mar 2005 | CNY | 1.8251 | 1.8277 | 1.7567 | 1.783 | 1.783 | -0.029 (-1.60%) | 3,227,292 |
| 1 Mar 2005 | CNY | 1.8146 | 1.8409 | 1.8041 | 1.812 | 1.812 | -0.024 (-1.29%) | 2,533,385 |
