| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | CNY | 1.4418 | 1.4418 | 1.3932 | 1.4109 | 1.4109 | -0.026 (-1.84%) | 903,813 |
| 11 Mar 2005 | CNY | 1.4551 | 1.4684 | 1.4153 | 1.4374 | 1.4374 | -0.018 (-1.22%) | 1,244,027 |
| 10 Mar 2005 | CNY | 1.4993 | 1.5038 | 1.4374 | 1.4551 | 1.4551 | -0.049 (-3.24%) | 1,082,382 |
| 9 Mar 2005 | CNY | 1.5038 | 1.5303 | 1.4949 | 1.5038 | 1.5038 | -0.013 (-0.87%) | 678,381 |
| 8 Mar 2005 | CNY | 1.4905 | 1.517 | 1.4817 | 1.517 | 1.517 | +0.018 (+1.18%) | 1,055,675 |
| 7 Mar 2005 | CNY | 1.4728 | 1.5038 | 1.4728 | 1.4993 | 1.4993 | +0.009 (+0.59%) | 537,752 |
| 4 Mar 2005 | CNY | 1.5303 | 1.548 | 1.4905 | 1.4905 | 1.4905 | -0.04 (-2.60%) | 1,356,001 |
| 3 Mar 2005 | CNY | 1.5126 | 1.5436 | 1.4993 | 1.5303 | 1.5303 | +0.009 (+0.58%) | 2,028,456 |
| 2 Mar 2005 | CNY | 1.5038 | 1.5878 | 1.5038 | 1.5215 | 1.5215 | +0.027 (+1.78%) | 6,665,125 |
| 1 Mar 2005 | CNY | 1.4949 | 1.5038 | 1.4772 | 1.4949 | 1.4949 | -0.004 (-0.29%) | 871,235 |
| 28 Feb 2005 | CNY | 1.4905 | 1.5082 | 1.4861 | 1.4993 | 1.4993 | +0.004 (+0.29%) | 968,822 |
| 25 Feb 2005 | CNY | 1.5038 | 1.5259 | 1.4949 | 1.4949 | 1.4949 | -0.004 (-0.29%) | 1,487,733 |
| 24 Feb 2005 | CNY | 1.5038 | 1.517 | 1.4861 | 1.4993 | 1.4993 | -0.022 (-1.46%) | 1,260,729 |
| 23 Feb 2005 | CNY | 1.5038 | 1.5347 | 1.4861 | 1.5215 | 1.5215 | +0.013 (+0.88%) | 1,999,170 |
| 22 Feb 2005 | CNY | 1.4684 | 1.5082 | 1.4595 | 1.5082 | 1.5082 | +0.035 (+2.40%) | 2,391,233 |
| 21 Feb 2005 | CNY | 1.4507 | 1.4728 | 1.4507 | 1.4728 | 1.4728 | +0.013 (+0.91%) | 886,729 |
| 18 Feb 2005 | CNY | 1.4595 | 1.4772 | 1.4507 | 1.4595 | 1.4595 | -0.004 (-0.31%) | 485,534 |
| 17 Feb 2005 | CNY | 1.4374 | 1.4728 | 1.4374 | 1.464 | 1.464 | +0.009 (+0.61%) | 640,564 |
| 16 Feb 2005 | CNY | 1.4463 | 1.4728 | 1.4286 | 1.4551 | 1.4551 | +0.026 (+1.85%) | 718,484 |
| 4 Feb 2005 | CNY | 1.4065 | 1.4374 | 1.3932 | 1.4286 | 1.4286 | +0.022 (+1.57%) | 876,553 |
| 3 Feb 2005 | CNY | 1.4153 | 1.4507 | 1.3888 | 1.4065 | 1.4065 | -0.026 (-1.85%) | 972,950 |
| 2 Feb 2005 | CNY | 1.3357 | 1.4507 | 1.3357 | 1.433 | 1.433 | +0.084 (+6.23%) | 1,411,816 |
| 1 Feb 2005 | CNY | 1.349 | 1.3755 | 1.3445 | 1.349 | 1.349 | +0.004 (+0.33%) | 819,137 |
| 31 Jan 2005 | CNY | 1.4153 | 1.4197 | 1.2826 | 1.3445 | 1.3445 | -0.066 (-4.71%) | 1,508,209 |
| 28 Jan 2005 | CNY | 1.4993 | 1.4993 | 1.4109 | 1.4109 | 1.4109 | -0.08 (-5.34%) | 1,237,376 |
| 27 Jan 2005 | CNY | 1.517 | 1.517 | 1.4905 | 1.4905 | 1.4905 | -0.018 (-1.17%) | 392,056 |
| 26 Jan 2005 | CNY | 1.5126 | 1.5392 | 1.5082 | 1.5082 | 1.5082 | -0.022 (-1.44%) | 368,541 |
| 25 Jan 2005 | CNY | 1.5436 | 1.5436 | 1.517 | 1.5303 | 1.5303 | -0.013 (-0.86%) | 401,181 |
| 24 Jan 2005 | CNY | 1.5701 | 1.5922 | 1.5259 | 1.5436 | 1.5436 | +0.031 (+2.05%) | 1,256,773 |
| 21 Jan 2005 | CNY | 1.4817 | 1.5215 | 1.4728 | 1.5126 | 1.5126 | +0.031 (+2.09%) | 999,673 |
