| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | CNY | 1.225 | 1.2667 | 1.2 | 1.2278 | 1.2278 | -0.011 (-0.90%) | 1,637,319 |
| 29 Mar 2005 | CNY | 1.3028 | 1.3167 | 1.2361 | 1.2389 | 1.2389 | -0.072 (-5.51%) | 1,982,520 |
| 28 Mar 2005 | CNY | 1.3472 | 1.35 | 1.2917 | 1.3111 | 1.3111 | -0.039 (-2.88%) | 913,676 |
| 25 Mar 2005 | CNY | 1.3278 | 1.35 | 1.3167 | 1.35 | 1.35 | +0.017 (+1.25%) | 1,334,556 |
| 24 Mar 2005 | CNY | 1.3 | 1.3361 | 1.2889 | 1.3333 | 1.3333 | +0.022 (+1.69%) | 812,520 |
| 23 Mar 2005 | CNY | 1.3056 | 1.3389 | 1.2833 | 1.3111 | 1.3111 | +0.005 (+0.42%) | 1,071,694 |
| 22 Mar 2005 | CNY | 1.3472 | 1.3611 | 1.3028 | 1.3056 | 1.3056 | -0.05 (-3.69%) | 1,316,340 |
| 21 Mar 2005 | CNY | 1.3417 | 1.3611 | 1.3361 | 1.3556 | 1.3556 | +0.017 (+1.25%) | 940,359 |
| 18 Mar 2005 | CNY | 1.375 | 1.3861 | 1.3306 | 1.3389 | 1.3389 | -0.039 (-2.82%) | 1,720,440 |
| 17 Mar 2005 | CNY | 1.4111 | 1.4111 | 1.375 | 1.3778 | 1.3778 | -0.033 (-2.36%) | 1,449,439 |
| 16 Mar 2005 | CNY | 1.4167 | 1.4333 | 1.3972 | 1.4111 | 1.4111 | -0.006 (-0.40%) | 1,289,685 |
| 15 Mar 2005 | CNY | 1.4444 | 1.4583 | 1.4167 | 1.4167 | 1.4167 | -0.039 (-2.67%) | 1,607,072 |
| 14 Mar 2005 | CNY | 1.4972 | 1.4972 | 1.4417 | 1.4556 | 1.4556 | -0.036 (-2.42%) | 1,897,966 |
| 11 Mar 2005 | CNY | 1.4861 | 1.5056 | 1.4639 | 1.4917 | 1.4917 | 0.0 (0.0%) | 1,752,670 |
| 10 Mar 2005 | CNY | 1.5194 | 1.5444 | 1.4861 | 1.4917 | 1.4917 | -0.036 (-2.36%) | 3,595,132 |
| 9 Mar 2005 | CNY | 1.55 | 1.5833 | 1.525 | 1.5278 | 1.5278 | +0.017 (+1.11%) | 11,721,873 |
| 8 Mar 2005 | CNY | 1.4694 | 1.5139 | 1.4611 | 1.5111 | 1.5111 | +0.042 (+2.84%) | 3,510,169 |
| 7 Mar 2005 | CNY | 1.4722 | 1.475 | 1.45 | 1.4694 | 1.4694 | -0.003 (-0.19%) | 1,306,792 |
| 4 Mar 2005 | CNY | 1.4917 | 1.4917 | 1.4611 | 1.4722 | 1.4722 | -0.022 (-1.49%) | 2,050,207 |
| 3 Mar 2005 | CNY | 1.4417 | 1.4972 | 1.4222 | 1.4944 | 1.4944 | +0.05 (+3.46%) | 4,030,020 |
| 2 Mar 2005 | CNY | 1.475 | 1.4972 | 1.4389 | 1.4444 | 1.4444 | -0.031 (-2.07%) | 2,305,800 |
| 1 Mar 2005 | CNY | 1.4889 | 1.4972 | 1.4528 | 1.475 | 1.475 | -0.014 (-0.93%) | 2,415,819 |
| 25 Feb 2005 | CNY | 1.5083 | 1.5167 | 1.4806 | 1.4889 | 1.4889 | -0.017 (-1.11%) | 4,541,040 |
| 24 Feb 2005 | CNY | 1.5 | 1.5333 | 1.475 | 1.5056 | 1.5056 | +0.014 (+0.93%) | 6,146,089 |
| 23 Feb 2005 | CNY | 1.4389 | 1.5056 | 1.4333 | 1.4917 | 1.4917 | +0.05 (+3.47%) | 6,111,680 |
| 22 Feb 2005 | CNY | 1.4 | 1.45 | 1.3944 | 1.4417 | 1.4417 | +0.044 (+3.18%) | 3,269,361 |
| 21 Feb 2005 | CNY | 1.3611 | 1.3972 | 1.3611 | 1.3972 | 1.3972 | +0.036 (+2.65%) | 1,341,601 |
| 18 Feb 2005 | CNY | 1.3861 | 1.3944 | 1.3583 | 1.3611 | 1.3611 | -0.028 (-2.00%) | 876,600 |
| 17 Feb 2005 | CNY | 1.3778 | 1.3889 | 1.3639 | 1.3889 | 1.3889 | 0.0 (0.0%) | 668,854 |
| 16 Feb 2005 | CNY | 1.3833 | 1.4139 | 1.3778 | 1.3889 | 1.3889 | +0.017 (+1.22%) | 1,571,760 |
