| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 1.4811 | 1.5 | 1.4773 | 1.4924 | 1.4924 | +0.015 (+1.02%) | 2,197,250 |
| 8 Mar 2005 | CNY | 1.4508 | 1.4849 | 1.4508 | 1.4773 | 1.4773 | +0.023 (+1.56%) | 1,740,974 |
| 7 Mar 2005 | CNY | 1.4508 | 1.4697 | 1.4432 | 1.4546 | 1.4546 | +0.004 (+0.26%) | 943,694 |
| 4 Mar 2005 | CNY | 1.4583 | 1.4621 | 1.4432 | 1.4508 | 1.4508 | -0.011 (-0.77%) | 1,196,424 |
| 3 Mar 2005 | CNY | 1.4697 | 1.4735 | 1.4356 | 1.4621 | 1.4621 | -0.008 (-0.52%) | 1,673,308 |
| 2 Mar 2005 | CNY | 1.5 | 1.5265 | 1.4659 | 1.4697 | 1.4697 | -0.03 (-2.02%) | 2,770,284 |
| 1 Mar 2005 | CNY | 1.4962 | 1.5076 | 1.4659 | 1.5 | 1.5 | +0.023 (+1.54%) | 2,167,366 |
| 28 Feb 2005 | CNY | 1.4773 | 1.4924 | 1.4697 | 1.4773 | 1.4773 | -0.008 (-0.51%) | 1,659,422 |
| 25 Feb 2005 | CNY | 1.4849 | 1.5152 | 1.4735 | 1.4849 | 1.4849 | 0.0 (0.0%) | 3,562,268 |
| 24 Feb 2005 | CNY | 1.4432 | 1.4886 | 1.4432 | 1.4849 | 1.4849 | +0.011 (+0.77%) | 2,489,007 |
| 23 Feb 2005 | CNY | 1.4962 | 1.4962 | 1.4583 | 1.4735 | 1.4735 | 0.0 (0.0%) | 2,355,711 |
| 22 Feb 2005 | CNY | 1.4432 | 1.4773 | 1.4394 | 1.4735 | 1.4735 | +0.03 (+2.10%) | 3,097,733 |
| 21 Feb 2005 | CNY | 1.4167 | 1.4508 | 1.3864 | 1.4432 | 1.4432 | +0.026 (+1.87%) | 1,313,959 |
| 18 Feb 2005 | CNY | 1.4394 | 1.4394 | 1.4167 | 1.4167 | 1.4167 | -0.026 (-1.84%) | 763,303 |
| 17 Feb 2005 | CNY | 1.4432 | 1.4546 | 1.4318 | 1.4432 | 1.4432 | +0.008 (+0.53%) | 968,180 |
| 16 Feb 2005 | CNY | 1.4394 | 1.4773 | 1.428 | 1.4356 | 1.4356 | +0.011 (+0.80%) | 1,558,128 |
| 4 Feb 2005 | CNY | 1.375 | 1.4394 | 1.3674 | 1.4242 | 1.4242 | +0.057 (+4.15%) | 2,236,415 |
| 3 Feb 2005 | CNY | 1.4091 | 1.4129 | 1.3636 | 1.3674 | 1.3674 | -0.034 (-2.43%) | 1,496,700 |
| 2 Feb 2005 | CNY | 1.3144 | 1.4015 | 1.3144 | 1.4015 | 1.4015 | +0.083 (+6.32%) | 1,893,064 |
| 1 Feb 2005 | CNY | 1.3182 | 1.3485 | 1.3068 | 1.3182 | 1.3182 | 0.0 (0.0%) | 1,015,518 |
| 31 Jan 2005 | CNY | 1.3977 | 1.3977 | 1.2765 | 1.3182 | 1.3182 | -0.08 (-5.69%) | 1,398,009 |
| 28 Jan 2005 | CNY | 1.4356 | 1.4394 | 1.3939 | 1.3977 | 1.3977 | -0.038 (-2.64%) | 1,006,412 |
| 27 Jan 2005 | CNY | 1.4659 | 1.4659 | 1.4318 | 1.4356 | 1.4356 | -0.026 (-1.81%) | 1,112,136 |
| 26 Jan 2005 | CNY | 1.4886 | 1.4886 | 1.4583 | 1.4621 | 1.4621 | -0.03 (-2.03%) | 1,164,504 |
| 25 Jan 2005 | CNY | 1.4773 | 1.4962 | 1.4394 | 1.4924 | 1.4924 | +0.011 (+0.76%) | 1,712,142 |
| 24 Jan 2005 | CNY | 1.5152 | 1.5152 | 1.4621 | 1.4811 | 1.4811 | +0.038 (+2.63%) | 1,829,493 |
| 21 Jan 2005 | CNY | 1.4053 | 1.4508 | 1.375 | 1.4432 | 1.4432 | +0.026 (+1.87%) | 2,307,106 |
| 20 Jan 2005 | CNY | 1.4735 | 1.4735 | 1.4015 | 1.4167 | 1.4167 | -0.057 (-3.85%) | 2,585,671 |
| 19 Jan 2005 | CNY | 1.4924 | 1.4962 | 1.4697 | 1.4735 | 1.4735 | -0.019 (-1.27%) | 947,760 |
| 18 Jan 2005 | CNY | 1.4659 | 1.5076 | 1.4659 | 1.4924 | 1.4924 | +0.023 (+1.54%) | 1,005,385 |
