| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | CNY | 1.6283 | 1.6283 | 1.589 | 1.6115 | 1.6115 | -0.017 (-1.03%) | 2,007,235 |
| 25 Feb 2005 | CNY | 1.6339 | 1.662 | 1.6171 | 1.6283 | 1.6283 | -0.006 (-0.34%) | 2,542,398 |
| 24 Feb 2005 | CNY | 1.6058 | 1.6451 | 1.5946 | 1.6339 | 1.6339 | +0.028 (+1.75%) | 2,231,576 |
| 23 Feb 2005 | CNY | 1.5834 | 1.6171 | 1.5834 | 1.6058 | 1.6058 | 0.0 (0.0%) | 1,819,170 |
| 22 Feb 2005 | CNY | 1.6002 | 1.6115 | 1.5665 | 1.6058 | 1.6058 | +0.028 (+1.77%) | 2,063,144 |
| 21 Feb 2005 | CNY | 1.5441 | 1.5834 | 1.5441 | 1.5778 | 1.5778 | +0.034 (+2.18%) | 1,090,381 |
| 18 Feb 2005 | CNY | 1.5778 | 1.5778 | 1.5441 | 1.5441 | 1.5441 | -0.034 (-2.14%) | 787,558 |
| 17 Feb 2005 | CNY | 1.516 | 1.589 | 1.516 | 1.5778 | 1.5778 | +0.045 (+2.93%) | 1,601,726 |
| 16 Feb 2005 | CNY | 1.5329 | 1.5553 | 1.516 | 1.5329 | 1.5329 | +0.034 (+2.25%) | 1,137,537 |
| 4 Feb 2005 | CNY | 1.4711 | 1.5104 | 1.4655 | 1.4992 | 1.4992 | +0.017 (+1.14%) | 980,871 |
| 3 Feb 2005 | CNY | 1.5272 | 1.5329 | 1.4823 | 1.4823 | 1.4823 | -0.051 (-3.30%) | 1,820,408 |
| 2 Feb 2005 | CNY | 1.4037 | 1.5385 | 1.3925 | 1.5329 | 1.5329 | +0.079 (+5.41%) | 2,811,728 |
| 1 Feb 2005 | CNY | 1.5553 | 1.5553 | 1.4542 | 1.4542 | 1.4542 | -0.163 (-10.07%) | 3,204,118 |
| 28 Jan 2005 | CNY | 1.6283 | 1.6508 | 1.6058 | 1.6171 | 1.6171 | -0.017 (-1.03%) | 852,564 |
| 27 Jan 2005 | CNY | 1.6732 | 1.6788 | 1.6339 | 1.6339 | 1.6339 | -0.045 (-2.67%) | 784,174 |
| 26 Jan 2005 | CNY | 1.7013 | 1.7013 | 1.6732 | 1.6788 | 1.6788 | -0.017 (-1.00%) | 814,095 |
| 25 Jan 2005 | CNY | 1.7238 | 1.7238 | 1.6845 | 1.6957 | 1.6957 | -0.028 (-1.63%) | 1,295,998 |
| 24 Jan 2005 | CNY | 1.7687 | 1.7687 | 1.7181 | 1.7238 | 1.7238 | -0.006 (-0.32%) | 2,991,438 |
| 21 Jan 2005 | CNY | 1.7013 | 1.7294 | 1.6732 | 1.7294 | 1.7294 | +0.034 (+1.99%) | 4,921,791 |
| 20 Jan 2005 | CNY | 1.6395 | 1.7013 | 1.6395 | 1.6957 | 1.6957 | +0.028 (+1.69%) | 1,732,483 |
| 19 Jan 2005 | CNY | 1.662 | 1.6788 | 1.6508 | 1.6676 | 1.6676 | +0.006 (+0.34%) | 796,279 |
| 18 Jan 2005 | CNY | 1.6171 | 1.6732 | 1.6058 | 1.662 | 1.662 | +0.051 (+3.13%) | 982,755 |
| 17 Jan 2005 | CNY | 1.6451 | 1.6564 | 1.6002 | 1.6115 | 1.6115 | -0.056 (-3.36%) | 1,256,869 |
| 14 Jan 2005 | CNY | 1.6676 | 1.6901 | 1.6676 | 1.6676 | 1.6676 | -0.017 (-1.00%) | 793,114 |
| 13 Jan 2005 | CNY | 1.6732 | 1.6901 | 1.662 | 1.6845 | 1.6845 | -0.011 (-0.66%) | 713,700 |
| 12 Jan 2005 | CNY | 1.6845 | 1.6957 | 1.662 | 1.6957 | 1.6957 | +0.022 (+1.34%) | 756,171 |
| 11 Jan 2005 | CNY | 1.662 | 1.6732 | 1.6508 | 1.6732 | 1.6732 | +0.006 (+0.34%) | 476,953 |
| 10 Jan 2005 | CNY | 1.6451 | 1.6732 | 1.6283 | 1.6676 | 1.6676 | +0.017 (+1.02%) | 478,319 |
| 7 Jan 2005 | CNY | 1.6283 | 1.6676 | 1.6283 | 1.6508 | 1.6508 | 0.0 (0.0%) | 399,620 |
| 6 Jan 2005 | CNY | 1.6732 | 1.6732 | 1.6395 | 1.6508 | 1.6508 | -0.006 (-0.34%) | 398,338 |
