| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | CNY | 1.0718 | 1.0747 | 1.0492 | 1.0605 | 1.0605 | -0.011 (-1.05%) | 1,682,358 |
| 10 Mar 2005 | CNY | 1.1029 | 1.1143 | 1.0605 | 1.0718 | 1.0718 | -0.028 (-2.57%) | 4,963,635 |
| 9 Mar 2005 | CNY | 1.1001 | 1.1058 | 1.0803 | 1.1001 | 1.1001 | +0.011 (+1.04%) | 3,025,620 |
| 8 Mar 2005 | CNY | 1.0577 | 1.1029 | 1.0577 | 1.0888 | 1.0888 | +0.025 (+2.39%) | 5,121,673 |
| 7 Mar 2005 | CNY | 1.0916 | 1.0916 | 1.0605 | 1.0634 | 1.0634 | -0.028 (-2.58%) | 4,051,159 |
| 4 Mar 2005 | CNY | 1.0605 | 1.1058 | 1.0351 | 1.0916 | 1.0916 | +0.04 (+3.76%) | 8,707,912 |
| 3 Mar 2005 | CNY | 1.0464 | 1.0549 | 1.0209 | 1.052 | 1.052 | 0.0 (0.0%) | 3,013,658 |
| 2 Mar 2005 | CNY | 1.0605 | 1.0747 | 1.0464 | 1.052 | 1.052 | -0.017 (-1.59%) | 1,937,197 |
| 1 Mar 2005 | CNY | 1.0379 | 1.069 | 1.0379 | 1.069 | 1.069 | +0.02 (+1.89%) | 2,307,441 |
| 28 Feb 2005 | CNY | 1.0549 | 1.0634 | 1.0436 | 1.0492 | 1.0492 | -0.006 (-0.54%) | 1,866,657 |
| 25 Feb 2005 | CNY | 1.0549 | 1.0803 | 1.0464 | 1.0549 | 1.0549 | -0.011 (-1.06%) | 2,627,064 |
| 24 Feb 2005 | CNY | 1.0464 | 1.0718 | 1.0379 | 1.0662 | 1.0662 | +0.011 (+1.07%) | 2,725,598 |
| 23 Feb 2005 | CNY | 1.0605 | 1.0662 | 1.0294 | 1.0549 | 1.0549 | +0.009 (+0.81%) | 4,077,142 |
| 22 Feb 2005 | CNY | 1.0238 | 1.052 | 1.0153 | 1.0464 | 1.0464 | +0.02 (+1.93%) | 3,103,154 |
| 21 Feb 2005 | CNY | 1.0124 | 1.0266 | 0.9927 | 1.0266 | 1.0266 | +0.006 (+0.56%) | 1,596,359 |
| 18 Feb 2005 | CNY | 1.0153 | 1.0238 | 1.0068 | 1.0209 | 1.0209 | +0.009 (+0.84%) | 1,631,475 |
| 17 Feb 2005 | CNY | 1.0068 | 1.0124 | 0.9983 | 1.0124 | 1.0124 | 0.0 (0.0%) | 1,279,876 |
| 16 Feb 2005 | CNY | 0.9898 | 1.0153 | 0.9898 | 1.0124 | 1.0124 | +0.023 (+2.28%) | 2,271,639 |
| 4 Feb 2005 | CNY | 0.9672 | 0.9898 | 0.9531 | 0.9898 | 0.9898 | +0.02 (+2.04%) | 1,760,751 |
| 3 Feb 2005 | CNY | 1.004 | 1.0068 | 0.9644 | 0.97 | 0.97 | -0.023 (-2.29%) | 3,084,445 |
| 2 Feb 2005 | CNY | 0.9615 | 1.0181 | 0.9531 | 0.9927 | 0.9927 | +0.045 (+4.78%) | 2,803,846 |
| 1 Feb 2005 | CNY | 0.9417 | 0.9729 | 0.9417 | 0.9474 | 0.9474 | -0.006 (-0.60%) | 1,313,270 |
| 31 Jan 2005 | CNY | 1.0068 | 1.0124 | 0.9531 | 0.9531 | 0.9531 | -0.059 (-5.86%) | 1,955,549 |
| 28 Jan 2005 | CNY | 1.0407 | 1.052 | 0.9927 | 1.0124 | 1.0124 | -0.034 (-3.25%) | 2,004,473 |
| 27 Jan 2005 | CNY | 1.069 | 1.0747 | 1.0464 | 1.0464 | 1.0464 | -0.031 (-2.89%) | 1,493,974 |
| 26 Jan 2005 | CNY | 1.1284 | 1.1369 | 1.069 | 1.0775 | 1.0775 | -0.017 (-1.55%) | 4,251,689 |
| 25 Jan 2005 | CNY | 1.1029 | 1.1029 | 1.069 | 1.0945 | 1.0945 | 0.0 (0.0%) | 3,241,369 |
| 24 Jan 2005 | CNY | 1.1058 | 1.1143 | 1.0747 | 1.0945 | 1.0945 | +0.025 (+2.39%) | 2,453,237 |
| 21 Jan 2005 | CNY | 1.0322 | 1.0718 | 1.0266 | 1.069 | 1.069 | +0.028 (+2.72%) | 1,744,754 |
| 20 Jan 2005 | CNY | 1.052 | 1.052 | 1.0238 | 1.0407 | 1.0407 | -0.023 (-2.13%) | 1,133,291 |
