| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | CNY | 1.2156 | 1.2734 | 1.207 | 1.2387 | 1.2387 | +0.023 (+1.90%) | 4,471,219 |
| 6 Apr 2005 | CNY | 1.2128 | 1.2272 | 1.1752 | 1.2156 | 1.2156 | +0.003 (+0.23%) | 1,617,747 |
| 5 Apr 2005 | CNY | 1.2128 | 1.2272 | 1.2041 | 1.2128 | 1.2128 | -0.003 (-0.23%) | 1,187,115 |
| 4 Apr 2005 | CNY | 1.2359 | 1.2359 | 1.207 | 1.2156 | 1.2156 | -0.02 (-1.64%) | 1,221,792 |
| 1 Apr 2005 | CNY | 1.2012 | 1.2532 | 1.1839 | 1.2359 | 1.2359 | +0.035 (+2.89%) | 2,037,784 |
| 31 Mar 2005 | CNY | 1.1897 | 1.2099 | 1.1723 | 1.2012 | 1.2012 | 0.0 (0.0%) | 1,442,478 |
| 30 Mar 2005 | CNY | 1.2416 | 1.2503 | 1.2012 | 1.2012 | 1.2012 | -0.055 (-4.37%) | 1,753,490 |
| 29 Mar 2005 | CNY | 1.2387 | 1.2734 | 1.2359 | 1.2561 | 1.2561 | -0.006 (-0.45%) | 907,185 |
| 28 Mar 2005 | CNY | 1.2821 | 1.2821 | 1.233 | 1.2618 | 1.2618 | -0.017 (-1.36%) | 1,502,197 |
| 25 Mar 2005 | CNY | 1.2821 | 1.2965 | 1.2705 | 1.2792 | 1.2792 | -0.009 (-0.67%) | 896,511 |
| 24 Mar 2005 | CNY | 1.2705 | 1.2907 | 1.259 | 1.2878 | 1.2878 | +0.014 (+1.13%) | 1,310,963 |
| 23 Mar 2005 | CNY | 1.2994 | 1.2994 | 1.2532 | 1.2734 | 1.2734 | -0.011 (-0.90%) | 1,725,463 |
| 22 Mar 2005 | CNY | 1.3485 | 1.3485 | 1.2734 | 1.2849 | 1.2849 | -0.064 (-4.72%) | 2,493,334 |
| 21 Mar 2005 | CNY | 1.3658 | 1.3687 | 1.3283 | 1.3485 | 1.3485 | +0.003 (+0.22%) | 1,336,847 |
| 18 Mar 2005 | CNY | 1.3773 | 1.3976 | 1.3427 | 1.3456 | 1.3456 | -0.032 (-2.30%) | 1,874,384 |
| 17 Mar 2005 | CNY | 1.4004 | 1.4004 | 1.3716 | 1.3773 | 1.3773 | -0.023 (-1.65%) | 1,108,982 |
| 16 Mar 2005 | CNY | 1.3802 | 1.412 | 1.3687 | 1.4004 | 1.4004 | +0.02 (+1.46%) | 2,889,797 |
| 15 Mar 2005 | CNY | 1.4062 | 1.4149 | 1.3773 | 1.3802 | 1.3802 | -0.035 (-2.45%) | 1,887,423 |
| 14 Mar 2005 | CNY | 1.4495 | 1.4553 | 1.386 | 1.4149 | 1.4149 | -0.035 (-2.39%) | 4,198,430 |
| 11 Mar 2005 | CNY | 1.4438 | 1.4611 | 1.4409 | 1.4495 | 1.4495 | +0.006 (+0.39%) | 1,981,639 |
| 10 Mar 2005 | CNY | 1.4871 | 1.49 | 1.438 | 1.4438 | 1.4438 | -0.04 (-2.72%) | 2,986,397 |
| 9 Mar 2005 | CNY | 1.5015 | 1.5073 | 1.4755 | 1.4842 | 1.4842 | -0.011 (-0.77%) | 2,575,419 |
| 8 Mar 2005 | CNY | 1.4726 | 1.4957 | 1.4611 | 1.4957 | 1.4957 | +0.026 (+1.77%) | 3,230,663 |
| 7 Mar 2005 | CNY | 1.4409 | 1.4697 | 1.4409 | 1.4697 | 1.4697 | +0.029 (+2.00%) | 1,806,876 |
| 4 Mar 2005 | CNY | 1.4553 | 1.4553 | 1.4351 | 1.4409 | 1.4409 | -0.014 (-0.99%) | 1,230,073 |
| 3 Mar 2005 | CNY | 1.4466 | 1.4582 | 1.4293 | 1.4553 | 1.4553 | +0.006 (+0.40%) | 1,769,584 |
| 2 Mar 2005 | CNY | 1.4726 | 1.4842 | 1.4438 | 1.4495 | 1.4495 | -0.023 (-1.57%) | 2,463,384 |
| 1 Mar 2005 | CNY | 1.4669 | 1.4813 | 1.4524 | 1.4726 | 1.4726 | +0.006 (+0.39%) | 1,751,167 |
| 28 Feb 2005 | CNY | 1.4842 | 1.49 | 1.4582 | 1.4669 | 1.4669 | -0.023 (-1.55%) | 3,127,761 |
| 25 Feb 2005 | CNY | 1.5015 | 1.5102 | 1.4871 | 1.49 | 1.49 | -0.011 (-0.77%) | 4,538,814 |
