| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | CNY | 1.8364 | 1.8709 | 1.8181 | 1.8655 | 1.8655 | +0.032 (+1.76%) | 6,784,194 |
| 21 Mar 2005 | CNY | 1.8202 | 1.8547 | 1.79 | 1.8332 | 1.8332 | +0.011 (+0.59%) | 8,262,249 |
| 18 Mar 2005 | CNY | 1.7792 | 1.8537 | 1.7555 | 1.8224 | 1.8224 | +0.078 (+4.45%) | 11,266,923 |
| 17 Mar 2005 | CNY | 1.7124 | 1.7868 | 1.7038 | 1.7447 | 1.7447 | +0.032 (+1.89%) | 4,459,062 |
| 16 Mar 2005 | CNY | 1.6833 | 1.7361 | 1.6833 | 1.7124 | 1.7124 | -0.001 (-0.06%) | 5,430,008 |
| 15 Mar 2005 | CNY | 1.7792 | 1.7792 | 1.7124 | 1.7135 | 1.7135 | -0.055 (-3.11%) | 2,605,872 |
| 14 Mar 2005 | CNY | 1.7739 | 1.7857 | 1.7307 | 1.7685 | 1.7685 | -0.01 (-0.55%) | 3,335,111 |
| 11 Mar 2005 | CNY | 1.7674 | 1.789 | 1.7275 | 1.7782 | 1.7782 | 0.0 (0.0%) | 3,305,472 |
| 10 Mar 2005 | CNY | 1.8084 | 1.8105 | 1.7253 | 1.7782 | 1.7782 | -0.032 (-1.78%) | 3,831,851 |
| 9 Mar 2005 | CNY | 1.7685 | 1.8105 | 1.7588 | 1.8105 | 1.8105 | +0.038 (+2.13%) | 7,202,925 |
| 8 Mar 2005 | CNY | 1.7404 | 1.7749 | 1.7232 | 1.7728 | 1.7728 | +0.03 (+1.73%) | 7,248,570 |
| 7 Mar 2005 | CNY | 1.6747 | 1.7426 | 1.6747 | 1.7426 | 1.7426 | +0.054 (+3.19%) | 3,909,490 |
| 4 Mar 2005 | CNY | 1.735 | 1.7577 | 1.6736 | 1.6887 | 1.6887 | -0.047 (-2.73%) | 3,633,322 |
| 3 Mar 2005 | CNY | 1.7253 | 1.7361 | 1.707 | 1.7361 | 1.7361 | -0.003 (-0.19%) | 1,202,943 |
| 2 Mar 2005 | CNY | 1.734 | 1.7555 | 1.7178 | 1.7394 | 1.7394 | -0.007 (-0.43%) | 2,045,598 |
| 1 Mar 2005 | CNY | 1.7879 | 1.7879 | 1.7145 | 1.7469 | 1.7469 | -0.038 (-2.11%) | 3,869,539 |
| 28 Feb 2005 | CNY | 1.8116 | 1.8116 | 1.7685 | 1.7846 | 1.7846 | -0.027 (-1.49%) | 2,601,995 |
| 25 Feb 2005 | CNY | 1.8008 | 1.8127 | 1.7771 | 1.8116 | 1.8116 | -0.024 (-1.29%) | 6,513,693 |
| 24 Feb 2005 | CNY | 1.8709 | 1.8709 | 1.8116 | 1.8353 | 1.8353 | -0.037 (-1.96%) | 3,112,498 |
| 23 Feb 2005 | CNY | 1.8332 | 1.8849 | 1.8116 | 1.872 | 1.872 | +0.029 (+1.58%) | 5,732,151 |
| 22 Feb 2005 | CNY | 1.721 | 1.8429 | 1.707 | 1.8429 | 1.8429 | +0.122 (+7.08%) | 6,469,142 |
| 21 Feb 2005 | CNY | 1.6747 | 1.721 | 1.6747 | 1.721 | 1.721 | +0.018 (+1.07%) | 1,057,765 |
| 18 Feb 2005 | CNY | 1.693 | 1.7027 | 1.666 | 1.7027 | 1.7027 | -0.009 (-0.50%) | 1,077,110 |
| 17 Feb 2005 | CNY | 1.6876 | 1.7113 | 1.6563 | 1.7113 | 1.7113 | -0.001 (-0.06%) | 863,038 |
| 16 Feb 2005 | CNY | 1.6984 | 1.7189 | 1.6747 | 1.7124 | 1.7124 | +0.019 (+1.15%) | 1,212,810 |
| 4 Feb 2005 | CNY | 1.6272 | 1.693 | 1.6272 | 1.693 | 1.693 | +0.067 (+4.11%) | 1,821,195 |
| 3 Feb 2005 | CNY | 1.693 | 1.7092 | 1.6261 | 1.6261 | 1.6261 | -0.066 (-3.89%) | 2,064,822 |
| 2 Feb 2005 | CNY | 1.5765 | 1.7059 | 1.5765 | 1.6919 | 1.6919 | +0.085 (+5.30%) | 2,030,204 |
| 1 Feb 2005 | CNY | 1.5657 | 1.6175 | 1.5657 | 1.6067 | 1.6067 | -0.022 (-1.33%) | 2,471,544 |
| 31 Jan 2005 | CNY | 1.5744 | 1.6283 | 1.5366 | 1.6283 | 1.6283 | +0.043 (+2.73%) | 2,164,773 |
