| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 7.8047 | 7.9882 | 7.7988 | 7.9527 | 7.9527 | -0.03 (-0.37%) | 66,347 |
| 2 Mar 2005 | CNY | 7.787 | 8.0237 | 7.787 | 7.9823 | 7.9823 | -0.053 (-0.66%) | 87,469 |
| 1 Mar 2005 | CNY | 8.0296 | 8.0533 | 7.9349 | 8.0355 | 8.0355 | +0.006 (+0.07%) | 59,538 |
| 28 Feb 2005 | CNY | 7.8225 | 8.0592 | 7.7988 | 8.0296 | 8.0296 | +0.101 (+1.27%) | 152,350 |
| 25 Feb 2005 | CNY | 7.8166 | 8.071 | 7.7515 | 7.929 | 7.929 | +0.106 (+1.36%) | 211,821 |
| 24 Feb 2005 | CNY | 7.7278 | 7.8698 | 7.7278 | 7.8225 | 7.8225 | +0.071 (+0.92%) | 103,745 |
| 23 Feb 2005 | CNY | 7.7219 | 7.8817 | 7.7219 | 7.7515 | 7.7515 | -0.166 (-2.09%) | 150,082 |
| 22 Feb 2005 | CNY | 7.7515 | 7.9231 | 7.6923 | 7.9172 | 7.9172 | +0.195 (+2.53%) | 450,351 |
| 21 Feb 2005 | CNY | 7.8107 | 7.8402 | 7.6331 | 7.7219 | 7.7219 | -0.106 (-1.36%) | 325,377 |
| 18 Feb 2005 | CNY | 7.9586 | 8.071 | 7.8225 | 7.8284 | 7.8284 | -0.13 (-1.64%) | 389,680 |
| 17 Feb 2005 | CNY | 8.0473 | 8.2249 | 7.8639 | 7.9586 | 7.9586 | -0.059 (-0.74%) | 477,445 |
| 16 Feb 2005 | CNY | 7.9882 | 8.0473 | 7.8402 | 8.0178 | 8.0178 | +0.018 (+0.22%) | 350,411 |
| 4 Feb 2005 | CNY | 7.7692 | 8.0473 | 7.7574 | 8 | 8 | +0.225 (+2.89%) | 610,064 |
| 3 Feb 2005 | CNY | 7.8994 | 7.8994 | 7.6982 | 7.7752 | 7.7752 | -0.065 (-0.83%) | 88,508 |
| 2 Feb 2005 | CNY | 7.7396 | 7.8462 | 7.6923 | 7.8402 | 7.8402 | +0.207 (+2.71%) | 298,952 |
| 1 Feb 2005 | CNY | 7.6036 | 7.7101 | 7.503 | 7.6331 | 7.6331 | +0.018 (+0.23%) | 57,304 |
| 31 Jan 2005 | CNY | 7.4438 | 7.6213 | 7.4438 | 7.6154 | 7.6154 | -0.071 (-0.92%) | 78,148 |
| 28 Jan 2005 | CNY | 7.6923 | 7.6923 | 7.6036 | 7.6864 | 7.6864 | -0.012 (-0.15%) | 29,571 |
| 27 Jan 2005 | CNY | 7.7929 | 7.8402 | 7.5917 | 7.6982 | 7.6982 | -0.095 (-1.22%) | 92,393 |
| 26 Jan 2005 | CNY | 7.8107 | 7.8166 | 7.6627 | 7.7929 | 7.7929 | +0.03 (+0.38%) | 92,378 |
| 25 Jan 2005 | CNY | 7.574 | 7.858 | 7.3669 | 7.7633 | 7.7633 | +0.207 (+2.74%) | 408,400 |
| 24 Jan 2005 | CNY | 7.5562 | 7.6805 | 7.4911 | 7.5562 | 7.5562 | +0.101 (+1.35%) | 42,260 |
| 21 Jan 2005 | CNY | 7.3373 | 7.5266 | 7.1598 | 7.4556 | 7.4556 | +0.018 (+0.24%) | 268,175 |
| 20 Jan 2005 | CNY | 7.4556 | 7.4793 | 7.3373 | 7.4379 | 7.4379 | -0.112 (-1.49%) | 115,558 |
| 19 Jan 2005 | CNY | 7.4556 | 7.5503 | 7.4438 | 7.5503 | 7.5503 | -0.024 (-0.31%) | 41,276 |
| 18 Jan 2005 | CNY | 7.4438 | 7.574 | 7.4438 | 7.574 | 7.574 | +0.113 (+1.51%) | 105,772 |
| 17 Jan 2005 | CNY | 7.7692 | 7.7692 | 7.4438 | 7.4615 | 7.4615 | -0.154 (-2.02%) | 170,210 |
| 14 Jan 2005 | CNY | 7.6509 | 7.6746 | 7.6036 | 7.6154 | 7.6154 | -0.035 (-0.46%) | 41,127 |
| 13 Jan 2005 | CNY | 7.6923 | 7.6923 | 7.574 | 7.6509 | 7.6509 | +0.018 (+0.23%) | 185,088 |
| 12 Jan 2005 | CNY | 7.6272 | 7.6331 | 7.5444 | 7.6331 | 7.6331 | +0.035 (+0.47%) | 727,991 |
