| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 1.213 | 1.2206 | 1.2029 | 1.213 | 1.213 | 0.0 (0.0%) | 745,516 |
| 23 Feb 2005 | CNY | 1.2282 | 1.2409 | 1.2004 | 1.213 | 1.213 | -0.008 (-0.62%) | 1,547,870 |
| 22 Feb 2005 | CNY | 1.1751 | 1.2358 | 1.1599 | 1.2206 | 1.2206 | +0.051 (+4.32%) | 2,353,016 |
| 21 Feb 2005 | CNY | 1.1725 | 1.1751 | 1.1472 | 1.17 | 1.17 | +0.005 (+0.44%) | 697,167 |
| 18 Feb 2005 | CNY | 1.1548 | 1.1675 | 1.1548 | 1.1649 | 1.1649 | +0.005 (+0.43%) | 1,002,587 |
| 17 Feb 2005 | CNY | 1.1548 | 1.1599 | 1.1447 | 1.1599 | 1.1599 | +0.005 (+0.44%) | 670,454 |
| 16 Feb 2005 | CNY | 1.1599 | 1.17 | 1.1523 | 1.1548 | 1.1548 | 0.0 (0.0%) | 1,247,421 |
| 15 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 7 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | 0.0 (0.0%) | 0 |
| 4 Feb 2005 | CNY | 1.1345 | 1.1548 | 1.132 | 1.1548 | 1.1548 | +0.023 (+2.01%) | 798,824 |
| 3 Feb 2005 | CNY | 1.1421 | 1.1599 | 1.1295 | 1.132 | 1.132 | -0.02 (-1.76%) | 1,368,241 |
| 2 Feb 2005 | CNY | 1.1092 | 1.1624 | 1.1092 | 1.1523 | 1.1523 | +0.043 (+3.89%) | 1,296,544 |
| 1 Feb 2005 | CNY | 1.1143 | 1.1269 | 1.0991 | 1.1092 | 1.1092 | -0.005 (-0.46%) | 828,345 |
| 31 Jan 2005 | CNY | 1.1599 | 1.1624 | 1.1143 | 1.1143 | 1.1143 | -0.048 (-4.14%) | 1,017,837 |
| 28 Jan 2005 | CNY | 1.17 | 1.1751 | 1.1573 | 1.1624 | 1.1624 | -0.015 (-1.29%) | 1,165,671 |
| 27 Jan 2005 | CNY | 1.2004 | 1.2054 | 1.1776 | 1.1776 | 1.1776 | -0.03 (-2.52%) | 834,173 |
| 26 Jan 2005 | CNY | 1.2282 | 1.2282 | 1.2029 | 1.208 | 1.208 | -0.013 (-1.03%) | 631,800 |
| 25 Jan 2005 | CNY | 1.2384 | 1.2384 | 1.2156 | 1.2206 | 1.2206 | -0.018 (-1.44%) | 737,231 |
| 24 Jan 2005 | CNY | 1.2384 | 1.2536 | 1.2257 | 1.2384 | 1.2384 | +0.02 (+1.67%) | 2,855,222 |
| 21 Jan 2005 | CNY | 1.1877 | 1.2206 | 1.1801 | 1.2181 | 1.2181 | +0.023 (+1.91%) | 1,474,463 |
| 20 Jan 2005 | CNY | 1.2282 | 1.2333 | 1.1827 | 1.1953 | 1.1953 | -0.033 (-2.68%) | 790,934 |
| 19 Jan 2005 | CNY | 1.2282 | 1.2358 | 1.2029 | 1.2282 | 1.2282 | +0.013 (+1.04%) | 4,090,186 |
| 18 Jan 2005 | CNY | 1.1903 | 1.2181 | 1.1801 | 1.2156 | 1.2156 | +0.028 (+2.35%) | 1,024,779 |
| 17 Jan 2005 | CNY | 1.2232 | 1.2308 | 1.1776 | 1.1877 | 1.1877 | -0.043 (-3.50%) | 1,227,354 |
| 14 Jan 2005 | CNY | 1.2384 | 1.2612 | 1.2282 | 1.2308 | 1.2308 | -0.008 (-0.61%) | 716,145 |
