| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | CNY | 1.3062 | 1.3062 | 1.25 | 1.25 | 1.25 | -0.059 (-4.54%) | 1,787,295 |
| 9 Mar 2005 | CNY | 1.3228 | 1.3228 | 1.293 | 1.3095 | 1.3095 | +0.003 (+0.25%) | 1,347,140 |
| 8 Mar 2005 | CNY | 1.3029 | 1.3128 | 1.2864 | 1.3062 | 1.3062 | +0.017 (+1.28%) | 1,198,713 |
| 7 Mar 2005 | CNY | 1.3062 | 1.3194 | 1.2831 | 1.2897 | 1.2897 | -0.026 (-2.01%) | 1,092,870 |
| 4 Mar 2005 | CNY | 1.3194 | 1.3558 | 1.2996 | 1.3161 | 1.3161 | -0.003 (-0.25%) | 1,607,558 |
| 3 Mar 2005 | CNY | 1.3327 | 1.3327 | 1.2897 | 1.3194 | 1.3194 | -0.02 (-1.49%) | 2,191,979 |
| 2 Mar 2005 | CNY | 1.2996 | 1.3459 | 1.2897 | 1.3393 | 1.3393 | +0.05 (+3.85%) | 4,328,251 |
| 1 Mar 2005 | CNY | 1.2996 | 1.2996 | 1.2765 | 1.2897 | 1.2897 | -0.01 (-0.76%) | 1,426,617 |
| 28 Feb 2005 | CNY | 1.2996 | 1.3161 | 1.2732 | 1.2996 | 1.2996 | -0.01 (-0.76%) | 2,242,389 |
| 25 Feb 2005 | CNY | 1.3095 | 1.3261 | 1.2732 | 1.3095 | 1.3095 | -0.007 (-0.50%) | 3,028,021 |
| 24 Feb 2005 | CNY | 1.3095 | 1.3294 | 1.2732 | 1.3161 | 1.3161 | +0.007 (+0.50%) | 1,183,049 |
| 23 Feb 2005 | CNY | 1.3327 | 1.336 | 1.2963 | 1.3095 | 1.3095 | -0.003 (-0.25%) | 2,509,747 |
| 22 Feb 2005 | CNY | 1.2864 | 1.3228 | 1.2765 | 1.3128 | 1.3128 | +0.026 (+2.05%) | 2,214,943 |
| 21 Feb 2005 | CNY | 1.2632 | 1.2864 | 1.2401 | 1.2864 | 1.2864 | +0.013 (+1.04%) | 1,151,841 |
| 17 Feb 2005 | CNY | 1.2401 | 1.2831 | 1.2401 | 1.2732 | 1.2732 | +0.017 (+1.32%) | 728,663 |
| 16 Feb 2005 | CNY | 1.2665 | 1.2732 | 1.2401 | 1.2566 | 1.2566 | +0.007 (+0.53%) | 592,268 |
| 4 Feb 2005 | CNY | 1.2169 | 1.2632 | 1.1872 | 1.25 | 1.25 | +0.033 (+2.72%) | 1,679,163 |
| 3 Feb 2005 | CNY | 1.2335 | 1.2434 | 1.2037 | 1.2169 | 1.2169 | -0.017 (-1.35%) | 889,709 |
| 2 Feb 2005 | CNY | 1.2235 | 1.2401 | 1.1839 | 1.2335 | 1.2335 | +0.06 (+5.08%) | 904,127 |
| 1 Feb 2005 | CNY | 1.2004 | 1.2103 | 1.1739 | 1.1739 | 1.1739 | -0.013 (-1.12%) | 732,412 |
| 31 Jan 2005 | CNY | 1.2566 | 1.2566 | 1.1839 | 1.1872 | 1.1872 | -0.063 (-5.02%) | 1,267,582 |
| 28 Jan 2005 | CNY | 1.2434 | 1.2732 | 1.2335 | 1.25 | 1.25 | -0.013 (-1.04%) | 825,981 |
| 27 Jan 2005 | CNY | 1.2963 | 1.3062 | 1.25 | 1.2632 | 1.2632 | -0.033 (-2.55%) | 1,384,840 |
| 26 Jan 2005 | CNY | 1.2996 | 1.3261 | 1.293 | 1.2963 | 1.2963 | -0.023 (-1.75%) | 869,430 |
| 25 Jan 2005 | CNY | 1.3294 | 1.3294 | 1.3029 | 1.3194 | 1.3194 | -0.017 (-1.24%) | 1,146,141 |
| 24 Jan 2005 | CNY | 1.3228 | 1.3558 | 1.3161 | 1.336 | 1.336 | +0.013 (+1.00%) | 3,588,735 |
| 21 Jan 2005 | CNY | 1.3095 | 1.3757 | 1.2897 | 1.3228 | 1.3228 | +0.073 (+5.82%) | 5,908,493 |
| 20 Jan 2005 | CNY | 1.2831 | 1.2831 | 1.2467 | 1.25 | 1.25 | -0.04 (-3.08%) | 783,367 |
| 19 Jan 2005 | CNY | 1.2566 | 1.3029 | 1.2467 | 1.2897 | 1.2897 | +0.026 (+2.10%) | 717,746 |
| 18 Jan 2005 | CNY | 1.2368 | 1.2698 | 1.2235 | 1.2632 | 1.2632 | +0.026 (+2.13%) | 656,601 |
