| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | CNY | 1.83 | 1.83 | 1.7891 | 1.8243 | 1.8243 | -0.017 (-0.92%) | 6,577,504 |
| 25 Mar 2005 | CNY | 1.8778 | 1.8891 | 1.8229 | 1.8412 | 1.8412 | -0.049 (-2.61%) | 8,286,580 |
| 24 Mar 2005 | CNY | 1.9665 | 1.9707 | 1.7765 | 1.8905 | 1.8905 | -0.075 (-3.80%) | 16,503,847 |
| 23 Mar 2005 | CNY | 1.9426 | 2.0059 | 1.9355 | 1.9651 | 1.9651 | +0.022 (+1.16%) | 6,958,271 |
| 22 Mar 2005 | CNY | 2.0059 | 2.013 | 1.9229 | 1.9426 | 1.9426 | -0.062 (-3.09%) | 10,879,455 |
| 21 Mar 2005 | CNY | 1.9454 | 2.0073 | 1.9426 | 2.0045 | 2.0045 | +0.062 (+3.19%) | 8,068,438 |
| 18 Mar 2005 | CNY | 1.9412 | 1.9679 | 1.9327 | 1.9426 | 1.9426 | +0.001 (+0.07%) | 5,703,274 |
| 17 Mar 2005 | CNY | 1.9426 | 1.9918 | 1.9398 | 1.9412 | 1.9412 | -0.001 (-0.07%) | 8,518,923 |
| 16 Mar 2005 | CNY | 1.9961 | 2.0101 | 1.9398 | 1.9426 | 1.9426 | -0.07 (-3.50%) | 12,150,783 |
| 15 Mar 2005 | CNY | 2.013 | 2.0636 | 2.0059 | 2.013 | 2.013 | -0.007 (-0.35%) | 10,983,031 |
| 14 Mar 2005 | CNY | 1.9862 | 2.0693 | 1.9468 | 2.02 | 2.02 | +0.001 (+0.07%) | 14,693,092 |
| 11 Mar 2005 | CNY | 1.9989 | 2.0496 | 1.9567 | 2.0186 | 2.0186 | +0.001 (+0.07%) | 14,505,440 |
| 10 Mar 2005 | CNY | 2.0622 | 2.1523 | 1.9989 | 2.0172 | 2.0172 | -0.053 (-2.58%) | 26,141,292 |
| 8 Mar 2005 | CNY | 1.9778 | 2.0974 | 1.9651 | 2.0707 | 2.0707 | +0.093 (+4.70%) | 29,825,693 |
| 7 Mar 2005 | CNY | 1.9707 | 1.982 | 1.9285 | 1.9778 | 1.9778 | +0.011 (+0.57%) | 9,362,499 |
| 4 Mar 2005 | CNY | 1.9426 | 1.9904 | 1.9285 | 1.9665 | 1.9665 | +0.024 (+1.23%) | 16,045,320 |
| 3 Mar 2005 | CNY | 1.9285 | 1.9679 | 1.9144 | 1.9426 | 1.9426 | +0.011 (+0.59%) | 15,196,942 |
| 2 Mar 2005 | CNY | 2.0017 | 2.013 | 1.8877 | 1.9313 | 1.9313 | -0.07 (-3.52%) | 36,057,540 |
| 1 Mar 2005 | CNY | 1.9961 | 2.0327 | 1.9792 | 2.0017 | 2.0017 | +0.004 (+0.21%) | 21,825,148 |
| 28 Feb 2005 | CNY | 2.1045 | 2.1551 | 1.975 | 1.9975 | 1.9975 | -0.106 (-5.02%) | 36,697,211 |
| 25 Feb 2005 | CNY | 2.1199 | 2.1467 | 2.0904 | 2.1031 | 2.1031 | -0.017 (-0.79%) | 22,650,410 |
| 24 Feb 2005 | CNY | 2.0791 | 2.1523 | 2.0552 | 2.1199 | 2.1199 | +0.039 (+1.89%) | 23,204,528 |
| 23 Feb 2005 | CNY | 1.982 | 2.1805 | 1.9567 | 2.0805 | 2.0805 | +0.09 (+4.53%) | 31,800,074 |
| 22 Feb 2005 | CNY | 1.9707 | 2.0073 | 1.9369 | 1.9904 | 1.9904 | +0.022 (+1.14%) | 30,414,464 |
| 21 Feb 2005 | CNY | 1.8384 | 2.0101 | 1.8356 | 1.9679 | 1.9679 | +0.13 (+7.04%) | 31,897,683 |
| 18 Feb 2005 | CNY | 1.7694 | 1.8553 | 1.7596 | 1.8384 | 1.8384 | +0.072 (+4.06%) | 22,170,316 |
| 17 Feb 2005 | CNY | 1.7357 | 1.7708 | 1.7244 | 1.7666 | 1.7666 | +0.029 (+1.70%) | 10,263,284 |
| 16 Feb 2005 | CNY | 1.7596 | 1.7765 | 1.7202 | 1.7371 | 1.7371 | +0.011 (+0.65%) | 16,157,421 |
| 4 Feb 2005 | CNY | 1.6751 | 1.7286 | 1.6582 | 1.7258 | 1.7258 | +0.041 (+2.42%) | 17,143,312 |
| 3 Feb 2005 | CNY | 1.7174 | 1.7399 | 1.6695 | 1.685 | 1.685 | -0.034 (-1.97%) | 26,735,256 |
