| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 1.3052 | 1.3088 | 1.2831 | 1.2941 | 1.2941 | -0.011 (-0.85%) | 7,761,122 |
| 8 Mar 2005 | CNY | 1.3052 | 1.3088 | 1.2721 | 1.3052 | 1.3052 | 0.0 (0.0%) | 8,669,997 |
| 7 Mar 2005 | CNY | 1.3235 | 1.3419 | 1.3015 | 1.3052 | 1.3052 | +0.004 (+0.28%) | 7,208,576 |
| 4 Mar 2005 | CNY | 1.3088 | 1.3088 | 1.2868 | 1.3015 | 1.3015 | -0.007 (-0.56%) | 5,559,190 |
| 3 Mar 2005 | CNY | 1.2574 | 1.3199 | 1.2574 | 1.3088 | 1.3088 | +0.037 (+2.88%) | 10,235,419 |
| 2 Mar 2005 | CNY | 1.2978 | 1.3088 | 1.2721 | 1.2721 | 1.2721 | -0.026 (-1.98%) | 15,326,979 |
| 1 Mar 2005 | CNY | 1.25 | 1.3125 | 1.2427 | 1.2978 | 1.2978 | +0.048 (+3.82%) | 11,801,359 |
| 28 Feb 2005 | CNY | 1.2647 | 1.2684 | 1.2427 | 1.25 | 1.25 | -0.018 (-1.45%) | 6,195,164 |
| 25 Feb 2005 | CNY | 1.2904 | 1.2941 | 1.2647 | 1.2684 | 1.2684 | -0.018 (-1.43%) | 11,272,251 |
| 24 Feb 2005 | CNY | 1.2721 | 1.2868 | 1.2574 | 1.2868 | 1.2868 | +0.015 (+1.16%) | 9,892,188 |
| 23 Feb 2005 | CNY | 1.261 | 1.2757 | 1.2463 | 1.2721 | 1.2721 | +0.011 (+0.88%) | 9,286,123 |
| 22 Feb 2005 | CNY | 1.2353 | 1.2647 | 1.2316 | 1.261 | 1.261 | +0.029 (+2.39%) | 9,789,073 |
| 21 Feb 2005 | CNY | 1.2169 | 1.2353 | 1.2096 | 1.2316 | 1.2316 | +0.022 (+1.82%) | 4,076,017 |
| 18 Feb 2005 | CNY | 1.2206 | 1.2316 | 1.2059 | 1.2096 | 1.2096 | -0.015 (-1.20%) | 3,130,992 |
| 17 Feb 2005 | CNY | 1.2279 | 1.2279 | 1.2059 | 1.2243 | 1.2243 | 0.0 (0.0%) | 3,571,841 |
| 16 Feb 2005 | CNY | 1.2132 | 1.2427 | 1.2022 | 1.2243 | 1.2243 | +0.026 (+2.15%) | 6,088,156 |
| 4 Feb 2005 | CNY | 1.1728 | 1.2096 | 1.1654 | 1.1985 | 1.1985 | +0.018 (+1.55%) | 7,127,757 |
| 3 Feb 2005 | CNY | 1.1838 | 1.2132 | 1.1618 | 1.1802 | 1.1802 | -0.004 (-0.30%) | 9,757,630 |
| 2 Feb 2005 | CNY | 1.1177 | 1.1949 | 1.1177 | 1.1838 | 1.1838 | +0.066 (+5.91%) | 8,695,179 |
| 1 Feb 2005 | CNY | 1.1103 | 1.1434 | 1.1066 | 1.1177 | 1.1177 | +0.004 (+0.33%) | 5,326,119 |
| 31 Jan 2005 | CNY | 1.1581 | 1.1581 | 1.1066 | 1.114 | 1.114 | -0.059 (-5.01%) | 6,149,329 |
| 28 Jan 2005 | CNY | 1.2132 | 1.2206 | 1.1691 | 1.1728 | 1.1728 | -0.04 (-3.33%) | 6,426,563 |
| 27 Jan 2005 | CNY | 1.25 | 1.25 | 1.2132 | 1.2132 | 1.2132 | -0.029 (-2.37%) | 4,313,664 |
| 26 Jan 2005 | CNY | 1.25 | 1.2757 | 1.239 | 1.2427 | 1.2427 | -0.011 (-0.88%) | 4,238,823 |
| 25 Jan 2005 | CNY | 1.2794 | 1.2794 | 1.25 | 1.2537 | 1.2537 | -0.026 (-2.01%) | 5,088,121 |
| 24 Jan 2005 | CNY | 1.2868 | 1.3052 | 1.261 | 1.2794 | 1.2794 | +0.029 (+2.35%) | 9,099,588 |
| 21 Jan 2005 | CNY | 1.2132 | 1.2537 | 1.1875 | 1.25 | 1.25 | -0.004 (-0.30%) | 11,317,234 |
| 20 Jan 2005 | CNY | 1.2684 | 1.2684 | 1.25 | 1.2537 | 1.2537 | -0.026 (-2.01%) | 3,945,700 |
| 19 Jan 2005 | CNY | 1.2941 | 1.3015 | 1.2684 | 1.2794 | 1.2794 | -0.029 (-2.25%) | 6,026,480 |
| 18 Jan 2005 | CNY | 1.2831 | 1.3162 | 1.2684 | 1.3088 | 1.3088 | +0.015 (+1.14%) | 4,997,915 |
