| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | CNY | 1.4743 | 1.489 | 1.4596 | 1.4743 | 1.4743 | 0.0 (0.0%) | 1,177,430 |
| 8 Mar 2005 | CNY | 1.4522 | 1.4816 | 1.4522 | 1.4743 | 1.4743 | +0.022 (+1.52%) | 613,585 |
| 7 Mar 2005 | CNY | 1.4559 | 1.4596 | 1.4412 | 1.4522 | 1.4522 | -0.004 (-0.25%) | 475,864 |
| 4 Mar 2005 | CNY | 1.4669 | 1.4743 | 1.4522 | 1.4559 | 1.4559 | -0.011 (-0.75%) | 696,322 |
| 3 Mar 2005 | CNY | 1.4706 | 1.4743 | 1.4412 | 1.4669 | 1.4669 | -0.007 (-0.50%) | 780,251 |
| 2 Mar 2005 | CNY | 1.4927 | 1.511 | 1.4632 | 1.4743 | 1.4743 | -0.018 (-1.23%) | 1,304,201 |
| 1 Mar 2005 | CNY | 1.5294 | 1.5294 | 1.4927 | 1.4927 | 1.4927 | -0.018 (-1.21%) | 1,489,015 |
| 28 Feb 2005 | CNY | 1.5074 | 1.5147 | 1.4706 | 1.511 | 1.511 | +0.018 (+1.23%) | 3,985,550 |
| 25 Feb 2005 | CNY | 1.4559 | 1.5074 | 1.4559 | 1.4927 | 1.4927 | +0.033 (+2.27%) | 3,768,796 |
| 24 Feb 2005 | CNY | 1.4596 | 1.4632 | 1.4412 | 1.4596 | 1.4596 | 0.0 (0.0%) | 943,780 |
| 23 Feb 2005 | CNY | 1.4559 | 1.4632 | 1.4375 | 1.4596 | 1.4596 | +0.004 (+0.25%) | 1,134,930 |
| 22 Feb 2005 | CNY | 1.4228 | 1.4632 | 1.4228 | 1.4559 | 1.4559 | +0.033 (+2.33%) | 1,305,801 |
| 21 Feb 2005 | CNY | 1.4154 | 1.4265 | 1.4044 | 1.4228 | 1.4228 | +0.015 (+1.04%) | 647,748 |
| 18 Feb 2005 | CNY | 1.4154 | 1.4302 | 1.4007 | 1.4081 | 1.4081 | -0.007 (-0.52%) | 442,095 |
| 17 Feb 2005 | CNY | 1.4081 | 1.4154 | 1.3971 | 1.4154 | 1.4154 | +0.007 (+0.52%) | 475,442 |
| 16 Feb 2005 | CNY | 1.4044 | 1.4302 | 1.4007 | 1.4081 | 1.4081 | +0.011 (+0.79%) | 692,321 |
| 4 Feb 2005 | CNY | 1.3971 | 1.4044 | 1.3603 | 1.3971 | 1.3971 | +0.004 (+0.27%) | 1,095,360 |
| 3 Feb 2005 | CNY | 1.4522 | 1.4706 | 1.3897 | 1.3934 | 1.3934 | -0.048 (-3.32%) | 1,346,661 |
| 2 Feb 2005 | CNY | 1.3603 | 1.4412 | 1.3419 | 1.4412 | 1.4412 | +0.081 (+5.95%) | 1,371,924 |
| 1 Feb 2005 | CNY | 1.3493 | 1.4081 | 1.3272 | 1.3603 | 1.3603 | +0.015 (+1.09%) | 1,392,871 |
| 31 Jan 2005 | CNY | 1.4007 | 1.4007 | 1.3162 | 1.3456 | 1.3456 | -0.07 (-4.93%) | 1,079,165 |
| 28 Jan 2005 | CNY | 1.4522 | 1.4706 | 1.4154 | 1.4154 | 1.4154 | -0.037 (-2.53%) | 741,314 |
| 27 Jan 2005 | CNY | 1.4632 | 1.4669 | 1.4412 | 1.4522 | 1.4522 | -0.022 (-1.50%) | 694,105 |
| 26 Jan 2005 | CNY | 1.4927 | 1.4927 | 1.4559 | 1.4743 | 1.4743 | -0.018 (-1.23%) | 1,252,859 |
| 25 Jan 2005 | CNY | 1.5074 | 1.5221 | 1.4632 | 1.4927 | 1.4927 | -0.011 (-0.73%) | 1,532,328 |
| 24 Jan 2005 | CNY | 1.5441 | 1.5846 | 1.5 | 1.5037 | 1.5037 | +0.059 (+4.07%) | 7,419,681 |
| 21 Jan 2005 | CNY | 1.3677 | 1.4559 | 1.3677 | 1.4449 | 1.4449 | +0.07 (+5.08%) | 1,807,951 |
| 20 Jan 2005 | CNY | 1.4044 | 1.4118 | 1.3713 | 1.375 | 1.375 | -0.048 (-3.36%) | 886,575 |
| 19 Jan 2005 | CNY | 1.4191 | 1.4302 | 1.4044 | 1.4228 | 1.4228 | +0.004 (+0.26%) | 337,225 |
| 18 Jan 2005 | CNY | 1.3787 | 1.4265 | 1.3787 | 1.4191 | 1.4191 | +0.029 (+2.12%) | 476,486 |
