| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | CNY | 1.8537 | 1.8759 | 1.8408 | 1.85 | 1.85 | -0.011 (-0.60%) | 3,052,623 |
| 25 Feb 2005 | CNY | 1.8704 | 1.8944 | 1.8537 | 1.8611 | 1.8611 | +0.004 (+0.20%) | 4,359,179 |
| 24 Feb 2005 | CNY | 1.8685 | 1.8759 | 1.8352 | 1.8574 | 1.8574 | -0.024 (-1.28%) | 3,686,423 |
| 23 Feb 2005 | CNY | 1.8907 | 1.9037 | 1.85 | 1.8815 | 1.8815 | -0.004 (-0.20%) | 5,251,940 |
| 22 Feb 2005 | CNY | 1.8315 | 1.9055 | 1.826 | 1.8852 | 1.8852 | +0.057 (+3.14%) | 8,020,078 |
| 21 Feb 2005 | CNY | 1.7853 | 1.8315 | 1.7853 | 1.8278 | 1.8278 | +0.03 (+1.65%) | 1,713,138 |
| 18 Feb 2005 | CNY | 1.8426 | 1.8426 | 1.7964 | 1.7982 | 1.7982 | -0.033 (-1.82%) | 1,261,290 |
| 17 Feb 2005 | CNY | 1.7908 | 1.8482 | 1.7705 | 1.8315 | 1.8315 | +0.041 (+2.27%) | 2,163,305 |
| 16 Feb 2005 | CNY | 1.7908 | 1.8223 | 1.7816 | 1.7908 | 1.7908 | 0.0 (0.0%) | 1,464,712 |
| 4 Feb 2005 | CNY | 1.7427 | 1.8019 | 1.7427 | 1.7908 | 1.7908 | +0.046 (+2.65%) | 2,308,343 |
| 3 Feb 2005 | CNY | 1.7964 | 1.8019 | 1.7446 | 1.7446 | 1.7446 | -0.061 (-3.38%) | 2,570,073 |
| 2 Feb 2005 | CNY | 1.6798 | 1.8167 | 1.6798 | 1.8056 | 1.8056 | +0.126 (+7.49%) | 3,157,413 |
| 1 Feb 2005 | CNY | 1.6983 | 1.7224 | 1.678 | 1.6798 | 1.6798 | -0.02 (-1.20%) | 1,342,133 |
| 31 Jan 2005 | CNY | 1.6835 | 1.7113 | 1.6743 | 1.7002 | 1.7002 | +0.011 (+0.66%) | 1,860,538 |
| 28 Jan 2005 | CNY | 1.7205 | 1.7335 | 1.6798 | 1.6891 | 1.6891 | -0.031 (-1.83%) | 1,032,323 |
| 27 Jan 2005 | CNY | 1.7575 | 1.7668 | 1.7168 | 1.7205 | 1.7205 | -0.05 (-2.82%) | 1,243,242 |
| 26 Jan 2005 | CNY | 1.7668 | 1.7927 | 1.7409 | 1.7705 | 1.7705 | 0.0 (0.0%) | 1,447,771 |
| 25 Jan 2005 | CNY | 1.7945 | 1.8093 | 1.7557 | 1.7705 | 1.7705 | -0.074 (-4.01%) | 3,145,175 |
| 24 Jan 2005 | CNY | 1.8315 | 1.8685 | 1.7853 | 1.8445 | 1.8445 | +0.059 (+3.32%) | 5,117,778 |
| 21 Jan 2005 | CNY | 1.6983 | 1.7908 | 1.665 | 1.7853 | 1.7853 | +0.083 (+4.89%) | 3,039,305 |
| 20 Jan 2005 | CNY | 1.7242 | 1.7316 | 1.6854 | 1.702 | 1.702 | -0.041 (-2.34%) | 1,889,127 |
| 19 Jan 2005 | CNY | 1.702 | 1.7686 | 1.702 | 1.7427 | 1.7427 | +0.048 (+2.84%) | 4,207,401 |
| 18 Jan 2005 | CNY | 1.6724 | 1.7094 | 1.6687 | 1.6946 | 1.6946 | +0.015 (+0.88%) | 1,200,971 |
| 17 Jan 2005 | CNY | 1.7538 | 1.7538 | 1.6743 | 1.6798 | 1.6798 | -0.091 (-5.12%) | 2,389,175 |
| 14 Jan 2005 | CNY | 1.7871 | 1.8093 | 1.7668 | 1.7705 | 1.7705 | -0.018 (-1.03%) | 749,188 |
| 13 Jan 2005 | CNY | 1.7779 | 1.8149 | 1.7779 | 1.789 | 1.789 | +0.002 (+0.11%) | 977,026 |
| 12 Jan 2005 | CNY | 1.8019 | 1.813 | 1.7816 | 1.7871 | 1.7871 | -0.022 (-1.23%) | 809,566 |
| 11 Jan 2005 | CNY | 1.8241 | 1.8315 | 1.7982 | 1.8093 | 1.8093 | -0.013 (-0.71%) | 971,593 |
| 10 Jan 2005 | CNY | 1.813 | 1.8426 | 1.813 | 1.8223 | 1.8223 | -0.002 (-0.10%) | 620,864 |
| 7 Jan 2005 | CNY | 1.8389 | 1.8667 | 1.8204 | 1.8241 | 1.8241 | -0.022 (-1.20%) | 913,707 |
