| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | CNY | 1.6006 | 1.6527 | 1.5806 | 1.6086 | 1.6086 | +0.008 (+0.50%) | 1,804,220 |
| 22 Mar 2005 | CNY | 1.7007 | 1.7007 | 1.5846 | 1.6006 | 1.6006 | -0.112 (-6.55%) | 3,285,980 |
| 21 Mar 2005 | CNY | 1.6807 | 1.7807 | 1.6727 | 1.7127 | 1.7127 | +0.012 (+0.71%) | 4,233,261 |
| 18 Mar 2005 | CNY | 1.7247 | 1.7407 | 1.6807 | 1.7007 | 1.7007 | -0.024 (-1.39%) | 1,364,336 |
| 17 Mar 2005 | CNY | 1.7487 | 1.7527 | 1.7247 | 1.7247 | 1.7247 | -0.028 (-1.60%) | 535,698 |
| 16 Mar 2005 | CNY | 1.7607 | 1.7727 | 1.7327 | 1.7527 | 1.7527 | -0.016 (-0.90%) | 805,682 |
| 15 Mar 2005 | CNY | 1.8127 | 1.8167 | 1.7647 | 1.7687 | 1.7687 | -0.036 (-1.99%) | 893,382 |
| 14 Mar 2005 | CNY | 1.7887 | 1.8327 | 1.7887 | 1.8047 | 1.8047 | +0.012 (+0.67%) | 833,731 |
| 11 Mar 2005 | CNY | 1.8007 | 1.8207 | 1.7927 | 1.7927 | 1.7927 | -0.02 (-1.10%) | 898,590 |
| 10 Mar 2005 | CNY | 1.8968 | 1.9008 | 1.8087 | 1.8127 | 1.8127 | -0.084 (-4.43%) | 1,727,558 |
| 9 Mar 2005 | CNY | 1.9128 | 1.9328 | 1.8928 | 1.8968 | 1.8968 | -0.012 (-0.63%) | 1,535,445 |
| 8 Mar 2005 | CNY | 1.8648 | 1.9208 | 1.8407 | 1.9088 | 1.9088 | +0.048 (+2.59%) | 3,630,637 |
| 7 Mar 2005 | CNY | 1.8487 | 1.8607 | 1.8367 | 1.8607 | 1.8607 | +0.012 (+0.65%) | 640,543 |
| 4 Mar 2005 | CNY | 1.8367 | 1.8728 | 1.8287 | 1.8487 | 1.8487 | +0.012 (+0.65%) | 685,425 |
| 3 Mar 2005 | CNY | 1.8327 | 1.8527 | 1.8207 | 1.8367 | 1.8367 | -0.008 (-0.43%) | 638,379 |
| 2 Mar 2005 | CNY | 1.8407 | 1.8728 | 1.8407 | 1.8447 | 1.8447 | -0.008 (-0.43%) | 927,158 |
| 1 Mar 2005 | CNY | 1.8447 | 1.8728 | 1.8247 | 1.8527 | 1.8527 | -0.012 (-0.65%) | 896,271 |
| 28 Feb 2005 | CNY | 1.8928 | 1.8928 | 1.8567 | 1.8648 | 1.8648 | -0.028 (-1.48%) | 1,073,305 |
| 25 Feb 2005 | CNY | 1.8808 | 1.9208 | 1.8808 | 1.8928 | 1.8928 | +0.012 (+0.64%) | 1,744,177 |
| 24 Feb 2005 | CNY | 1.9008 | 1.9128 | 1.8607 | 1.8808 | 1.8808 | -0.032 (-1.67%) | 2,211,762 |
| 23 Feb 2005 | CNY | 1.9128 | 1.9128 | 1.8768 | 1.9128 | 1.9128 | +0.004 (+0.21%) | 1,931,699 |
| 22 Feb 2005 | CNY | 1.9008 | 1.9208 | 1.8607 | 1.9088 | 1.9088 | +0.02 (+1.06%) | 2,483,281 |
| 21 Feb 2005 | CNY | 1.8567 | 1.9128 | 1.8327 | 1.8888 | 1.8888 | +0.008 (+0.43%) | 1,810,520 |
| 18 Feb 2005 | CNY | 1.8728 | 1.9488 | 1.8407 | 1.8808 | 1.8808 | +0.044 (+2.40%) | 5,978,315 |
| 17 Feb 2005 | CNY | 1.8207 | 1.8487 | 1.8087 | 1.8367 | 1.8367 | +0.016 (+0.88%) | 1,654,417 |
| 16 Feb 2005 | CNY | 1.7927 | 1.8407 | 1.7527 | 1.8207 | 1.8207 | +0.076 (+4.36%) | 2,369,744 |
| 4 Feb 2005 | CNY | 1.7087 | 1.7727 | 1.7087 | 1.7447 | 1.7447 | +0.036 (+2.11%) | 988,804 |
| 3 Feb 2005 | CNY | 1.7527 | 1.7687 | 1.7007 | 1.7087 | 1.7087 | -0.048 (-2.73%) | 908,136 |
| 2 Feb 2005 | CNY | 1.6407 | 1.7807 | 1.6407 | 1.7567 | 1.7567 | +0.076 (+4.52%) | 1,013,009 |
| 1 Feb 2005 | CNY | 1.6807 | 1.7207 | 1.6727 | 1.6807 | 1.6807 | -0.004 (-0.24%) | 517,887 |
