| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | CNY | 1.48 | 1.4892 | 1.4554 | 1.4615 | 1.4615 | -0.015 (-1.04%) | 834,921 |
| 24 Mar 2005 | CNY | 1.4646 | 1.4892 | 1.4492 | 1.4769 | 1.4769 | +0.021 (+1.48%) | 673,237 |
| 23 Mar 2005 | CNY | 1.4462 | 1.4862 | 1.44 | 1.4554 | 1.4554 | +0.009 (+0.64%) | 1,635,952 |
| 22 Mar 2005 | CNY | 1.5015 | 1.5169 | 1.44 | 1.4462 | 1.4462 | -0.12 (-7.66%) | 2,669,712 |
| 21 Mar 2005 | CNY | 1.5508 | 1.5662 | 1.5415 | 1.5662 | 1.5662 | +0.015 (+0.99%) | 808,834 |
| 18 Mar 2005 | CNY | 1.5569 | 1.5846 | 1.5385 | 1.5508 | 1.5508 | -0.006 (-0.39%) | 1,711,027 |
| 17 Mar 2005 | CNY | 1.6092 | 1.6246 | 1.5539 | 1.5569 | 1.5569 | -0.052 (-3.25%) | 1,535,069 |
| 16 Mar 2005 | CNY | 1.5969 | 1.6154 | 1.5785 | 1.6092 | 1.6092 | +0.012 (+0.77%) | 1,260,090 |
| 15 Mar 2005 | CNY | 1.64 | 1.6523 | 1.5969 | 1.5969 | 1.5969 | -0.046 (-2.81%) | 2,210,975 |
| 14 Mar 2005 | CNY | 1.6862 | 1.6923 | 1.6369 | 1.6431 | 1.6431 | -0.046 (-2.73%) | 2,254,330 |
| 11 Mar 2005 | CNY | 1.6862 | 1.7046 | 1.6831 | 1.6892 | 1.6892 | 0.0 (0.0%) | 1,400,022 |
| 10 Mar 2005 | CNY | 1.7539 | 1.7692 | 1.6892 | 1.6892 | 1.6892 | -0.062 (-3.52%) | 2,418,438 |
| 9 Mar 2005 | CNY | 1.7477 | 1.7723 | 1.7415 | 1.7508 | 1.7508 | +0.015 (+0.89%) | 3,061,636 |
| 8 Mar 2005 | CNY | 1.7077 | 1.7539 | 1.7077 | 1.7354 | 1.7354 | +0.031 (+1.81%) | 2,698,276 |
| 7 Mar 2005 | CNY | 1.7077 | 1.7077 | 1.6923 | 1.7046 | 1.7046 | +0.012 (+0.73%) | 970,443 |
| 4 Mar 2005 | CNY | 1.6954 | 1.7385 | 1.6862 | 1.6923 | 1.6923 | 0.0 (0.0%) | 1,594,937 |
| 3 Mar 2005 | CNY | 1.7046 | 1.72 | 1.6739 | 1.6923 | 1.6923 | -0.012 (-0.72%) | 1,658,023 |
| 2 Mar 2005 | CNY | 1.7139 | 1.7508 | 1.6985 | 1.7046 | 1.7046 | -0.009 (-0.54%) | 2,035,348 |
| 1 Mar 2005 | CNY | 1.6923 | 1.7231 | 1.6862 | 1.7139 | 1.7139 | +0.009 (+0.55%) | 1,374,304 |
| 28 Feb 2005 | CNY | 1.7231 | 1.7292 | 1.6646 | 1.7046 | 1.7046 | -0.018 (-1.07%) | 2,523,482 |
| 25 Feb 2005 | CNY | 1.7292 | 1.7662 | 1.7231 | 1.7231 | 1.7231 | -0.015 (-0.89%) | 3,181,746 |
| 24 Feb 2005 | CNY | 1.7231 | 1.7508 | 1.7108 | 1.7385 | 1.7385 | +0.003 (+0.18%) | 2,422,241 |
| 23 Feb 2005 | CNY | 1.7539 | 1.7692 | 1.72 | 1.7354 | 1.7354 | -0.021 (-1.22%) | 4,865,331 |
| 22 Feb 2005 | CNY | 1.7077 | 1.7692 | 1.6923 | 1.7569 | 1.7569 | +0.049 (+2.88%) | 12,467,487 |
| 21 Feb 2005 | CNY | 1.6215 | 1.7077 | 1.6154 | 1.7077 | 1.7077 | +0.083 (+5.12%) | 7,217,873 |
| 18 Feb 2005 | CNY | 1.6185 | 1.6277 | 1.6062 | 1.6246 | 1.6246 | +0.006 (+0.38%) | 1,540,032 |
| 17 Feb 2005 | CNY | 1.6154 | 1.6277 | 1.5939 | 1.6185 | 1.6185 | +0.006 (+0.38%) | 942,659 |
| 16 Feb 2005 | CNY | 1.6062 | 1.6308 | 1.5908 | 1.6123 | 1.6123 | +0.025 (+1.55%) | 1,963,575 |
| 4 Feb 2005 | CNY | 1.5877 | 1.6031 | 1.5508 | 1.5877 | 1.5877 | -0.006 (-0.39%) | 2,267,443 |
| 3 Feb 2005 | CNY | 1.6369 | 1.6739 | 1.5846 | 1.5939 | 1.5939 | -0.043 (-2.63%) | 3,590,730 |
