| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | CNY | 1.7357 | 1.7909 | 1.712 | 1.7239 | 1.7239 | -0.016 (-0.90%) | 4,741,894 |
| 1 Mar 2005 | CNY | 1.7239 | 1.7594 | 1.7041 | 1.7396 | 1.7396 | +0.004 (+0.22%) | 3,554,536 |
| 28 Feb 2005 | CNY | 1.7673 | 1.783 | 1.712 | 1.7357 | 1.7357 | -0.047 (-2.65%) | 5,336,327 |
| 25 Feb 2005 | CNY | 1.7357 | 1.8225 | 1.7318 | 1.783 | 1.783 | +0.024 (+1.34%) | 11,656,355 |
| 24 Feb 2005 | CNY | 1.716 | 1.8146 | 1.6884 | 1.7594 | 1.7594 | +0.035 (+2.06%) | 9,705,214 |
| 23 Feb 2005 | CNY | 1.712 | 1.7712 | 1.6844 | 1.7239 | 1.7239 | +0.016 (+0.93%) | 10,753,804 |
| 22 Feb 2005 | CNY | 1.641 | 1.7554 | 1.6253 | 1.7081 | 1.7081 | +0.075 (+4.59%) | 13,504,867 |
| 21 Feb 2005 | CNY | 1.6253 | 1.6489 | 1.6095 | 1.6331 | 1.6331 | +0.02 (+1.22%) | 4,227,979 |
| 18 Feb 2005 | CNY | 1.6647 | 1.6647 | 1.6095 | 1.6134 | 1.6134 | -0.055 (-3.31%) | 3,803,600 |
| 17 Feb 2005 | CNY | 1.5976 | 1.6765 | 1.5819 | 1.6686 | 1.6686 | +0.067 (+4.18%) | 6,846,804 |
| 16 Feb 2005 | CNY | 1.5976 | 1.6489 | 1.57 | 1.6016 | 1.6016 | +0.047 (+3.05%) | 7,083,831 |
| 15 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.5109 | 1.5661 | 1.5069 | 1.5542 | 1.5542 | +0.032 (+2.07%) | 4,982,190 |
| 3 Feb 2005 | CNY | 1.5976 | 1.6016 | 1.5187 | 1.5227 | 1.5227 | -0.087 (-5.39%) | 7,752,060 |
| 2 Feb 2005 | CNY | 1.4872 | 1.6174 | 1.4754 | 1.6095 | 1.6095 | +0.118 (+7.94%) | 9,709,306 |
| 1 Feb 2005 | CNY | 1.5464 | 1.5858 | 1.4201 | 1.4911 | 1.4911 | -0.071 (-4.55%) | 7,175,241 |
| 31 Jan 2005 | CNY | 1.6568 | 1.6568 | 1.5306 | 1.5621 | 1.5621 | -0.095 (-5.72%) | 5,555,051 |
| 28 Jan 2005 | CNY | 1.8146 | 1.8462 | 1.6529 | 1.6568 | 1.6568 | -0.177 (-9.68%) | 9,407,630 |
| 27 Jan 2005 | CNY | 1.9014 | 1.9014 | 1.8264 | 1.8343 | 1.8343 | -0.075 (-3.93%) | 5,501,327 |
| 26 Jan 2005 | CNY | 1.8935 | 1.9527 | 1.8935 | 1.9093 | 1.9093 | +0.004 (+0.21%) | 11,497,933 |
| 25 Jan 2005 | CNY | 1.8225 | 1.9053 | 1.8146 | 1.9053 | 1.9053 | -0.111 (-5.48%) | 15,272,186 |
| 24 Jan 2005 | CNY | 2.0118 | 2.0513 | 1.9724 | 2.0158 | 2.0158 | +0.063 (+3.23%) | 9,041,125 |
| 21 Jan 2005 | CNY | 1.9369 | 1.9724 | 1.854 | 1.9527 | 1.9527 | 0.0 (0.0%) | 6,550,429 |
| 20 Jan 2005 | CNY | 1.8935 | 2.0039 | 1.854 | 1.9527 | 1.9527 | +0.047 (+2.49%) | 9,329,296 |
