| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | CNY | 1.7067 | 1.7308 | 1.7019 | 1.7164 | 1.7164 | +0.005 (+0.29%) | 669,094 |
| 18 Mar 2005 | CNY | 1.7404 | 1.7692 | 1.6923 | 1.7115 | 1.7115 | -0.043 (-2.47%) | 2,094,924 |
| 17 Mar 2005 | CNY | 1.7404 | 1.7644 | 1.7212 | 1.7548 | 1.7548 | 0.0 (0.0%) | 1,078,825 |
| 16 Mar 2005 | CNY | 1.774 | 1.7789 | 1.726 | 1.7548 | 1.7548 | -0.029 (-1.62%) | 1,546,197 |
| 15 Mar 2005 | CNY | 1.7692 | 1.8029 | 1.7692 | 1.7837 | 1.7837 | -0.005 (-0.27%) | 1,212,927 |
| 14 Mar 2005 | CNY | 1.7981 | 1.8029 | 1.75 | 1.7885 | 1.7885 | -0.01 (-0.53%) | 1,648,258 |
| 11 Mar 2005 | CNY | 1.8077 | 1.8269 | 1.7692 | 1.7981 | 1.7981 | -0.005 (-0.27%) | 1,804,318 |
| 10 Mar 2005 | CNY | 1.851 | 1.8606 | 1.7933 | 1.8029 | 1.8029 | -0.048 (-2.60%) | 1,432,704 |
| 9 Mar 2005 | CNY | 1.8702 | 1.875 | 1.851 | 1.851 | 1.851 | -0.019 (-1.03%) | 1,406,496 |
| 8 Mar 2005 | CNY | 1.8317 | 1.8702 | 1.8317 | 1.8702 | 1.8702 | +0.019 (+1.04%) | 1,938,813 |
| 7 Mar 2005 | CNY | 1.851 | 1.8654 | 1.8414 | 1.851 | 1.851 | 0.0 (0.0%) | 1,457,905 |
| 4 Mar 2005 | CNY | 1.8365 | 1.8558 | 1.8077 | 1.851 | 1.851 | +0.024 (+1.32%) | 2,680,579 |
| 3 Mar 2005 | CNY | 1.8029 | 1.8317 | 1.7933 | 1.8269 | 1.8269 | +0.01 (+0.53%) | 1,670,472 |
| 2 Mar 2005 | CNY | 1.8365 | 1.8654 | 1.8173 | 1.8173 | 1.8173 | -0.01 (-0.53%) | 2,677,001 |
| 1 Mar 2005 | CNY | 1.8606 | 1.8606 | 1.8173 | 1.8269 | 1.8269 | -0.034 (-1.81%) | 1,726,239 |
| 28 Feb 2005 | CNY | 1.8029 | 1.8654 | 1.7789 | 1.8606 | 1.8606 | +0.058 (+3.20%) | 3,599,739 |
| 25 Feb 2005 | CNY | 1.7548 | 1.8317 | 1.7548 | 1.8029 | 1.8029 | +0.005 (+0.27%) | 2,683,281 |
| 24 Feb 2005 | CNY | 1.7885 | 1.8173 | 1.7789 | 1.7981 | 1.7981 | +0.01 (+0.54%) | 2,082,121 |
| 23 Feb 2005 | CNY | 1.774 | 1.8029 | 1.7692 | 1.7885 | 1.7885 | +0.01 (+0.54%) | 1,910,943 |
| 22 Feb 2005 | CNY | 1.7115 | 1.7789 | 1.7115 | 1.7789 | 1.7789 | +0.053 (+3.06%) | 2,310,655 |
| 21 Feb 2005 | CNY | 1.7404 | 1.7404 | 1.6971 | 1.726 | 1.726 | +0.024 (+1.42%) | 755,940 |
| 18 Feb 2005 | CNY | 1.7452 | 1.7452 | 1.7019 | 1.7019 | 1.7019 | -0.029 (-1.67%) | 634,071 |
| 17 Feb 2005 | CNY | 1.7356 | 1.7404 | 1.7164 | 1.7308 | 1.7308 | -0.014 (-0.83%) | 724,158 |
| 16 Feb 2005 | CNY | 1.7644 | 1.7692 | 1.7404 | 1.7452 | 1.7452 | +0.005 (+0.28%) | 941,782 |
| 4 Feb 2005 | CNY | 1.7212 | 1.7548 | 1.7115 | 1.7404 | 1.7404 | +0.019 (+1.12%) | 929,119 |
| 3 Feb 2005 | CNY | 1.75 | 1.7596 | 1.7067 | 1.7212 | 1.7212 | -0.029 (-1.65%) | 1,298,419 |
| 2 Feb 2005 | CNY | 1.6731 | 1.7596 | 1.6731 | 1.75 | 1.75 | +0.086 (+5.20%) | 1,697,602 |
| 1 Feb 2005 | CNY | 1.6394 | 1.6923 | 1.625 | 1.6635 | 1.6635 | +0.024 (+1.47%) | 1,108,407 |
| 31 Jan 2005 | CNY | 1.7067 | 1.7067 | 1.6346 | 1.6394 | 1.6394 | -0.072 (-4.21%) | 1,169,209 |
| 28 Jan 2005 | CNY | 1.7067 | 1.75 | 1.6923 | 1.7115 | 1.7115 | 0.0 (0.0%) | 1,008,800 |
