| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | CNY | 1.1943 | 1.1958 | 1.1624 | 1.1776 | 1.1776 | -0.023 (-1.90%) | 3,265,978 |
| 21 Mar 2005 | CNY | 1.1442 | 1.2004 | 1.1442 | 1.2004 | 1.2004 | +0.05 (+4.36%) | 4,578,542 |
| 18 Mar 2005 | CNY | 1.1609 | 1.1897 | 1.1472 | 1.1502 | 1.1502 | -0.021 (-1.82%) | 4,367,455 |
| 17 Mar 2005 | CNY | 1.1852 | 1.1852 | 1.1654 | 1.1715 | 1.1715 | -0.017 (-1.41%) | 2,925,293 |
| 16 Mar 2005 | CNY | 1.2004 | 1.2019 | 1.1776 | 1.1882 | 1.1882 | -0.009 (-0.76%) | 1,926,134 |
| 15 Mar 2005 | CNY | 1.2369 | 1.2399 | 1.1943 | 1.1973 | 1.1973 | -0.041 (-3.32%) | 2,635,132 |
| 14 Mar 2005 | CNY | 1.2688 | 1.2688 | 1.2156 | 1.2384 | 1.2384 | -0.024 (-1.92%) | 1,934,690 |
| 11 Mar 2005 | CNY | 1.2596 | 1.2733 | 1.249 | 1.2627 | 1.2627 | +0.003 (+0.25%) | 1,640,488 |
| 10 Mar 2005 | CNY | 1.3067 | 1.3067 | 1.2551 | 1.2596 | 1.2596 | -0.047 (-3.60%) | 2,564,581 |
| 9 Mar 2005 | CNY | 1.2779 | 1.3067 | 1.2657 | 1.3067 | 1.3067 | +0.033 (+2.62%) | 5,720,758 |
| 8 Mar 2005 | CNY | 1.249 | 1.2748 | 1.2429 | 1.2733 | 1.2733 | +0.024 (+1.95%) | 4,629,764 |
| 7 Mar 2005 | CNY | 1.2672 | 1.2672 | 1.2399 | 1.249 | 1.249 | -0.006 (-0.49%) | 788,249 |
| 4 Mar 2005 | CNY | 1.2764 | 1.2764 | 1.2505 | 1.2551 | 1.2551 | -0.021 (-1.67%) | 907,080 |
| 3 Mar 2005 | CNY | 1.2779 | 1.2779 | 1.2475 | 1.2764 | 1.2764 | +0.014 (+1.08%) | 1,425,117 |
| 2 Mar 2005 | CNY | 1.2824 | 1.2916 | 1.2581 | 1.2627 | 1.2627 | -0.02 (-1.54%) | 1,332,045 |
| 1 Mar 2005 | CNY | 1.2916 | 1.2916 | 1.2642 | 1.2824 | 1.2824 | -0.017 (-1.29%) | 2,074,666 |
| 28 Feb 2005 | CNY | 1.2764 | 1.3022 | 1.2703 | 1.2991 | 1.2991 | +0.014 (+1.06%) | 2,358,720 |
| 25 Feb 2005 | CNY | 1.2794 | 1.3143 | 1.2794 | 1.2855 | 1.2855 | -0.004 (-0.35%) | 4,184,990 |
| 24 Feb 2005 | CNY | 1.2931 | 1.2946 | 1.2703 | 1.29 | 1.29 | -0.014 (-1.05%) | 2,346,011 |
| 23 Feb 2005 | CNY | 1.287 | 1.3083 | 1.2612 | 1.3037 | 1.3037 | +0.005 (+0.35%) | 3,863,187 |
| 22 Feb 2005 | CNY | 1.2095 | 1.2991 | 1.2065 | 1.2991 | 1.2991 | +0.084 (+6.87%) | 4,849,565 |
| 21 Feb 2005 | CNY | 1.1928 | 1.2156 | 1.1837 | 1.2156 | 1.2156 | +0.021 (+1.78%) | 1,422,247 |
| 18 Feb 2005 | CNY | 1.208 | 1.2125 | 1.1882 | 1.1943 | 1.1943 | -0.011 (-0.88%) | 933,872 |
| 17 Feb 2005 | CNY | 1.211 | 1.211 | 1.1882 | 1.2049 | 1.2049 | 0.0 (0.0%) | 796,410 |
| 16 Feb 2005 | CNY | 1.2156 | 1.2156 | 1.1973 | 1.2049 | 1.2049 | +0.004 (+0.37%) | 1,811,054 |
| 4 Feb 2005 | CNY | 1.17 | 1.2095 | 1.17 | 1.2004 | 1.2004 | +0.032 (+2.73%) | 1,595,255 |
| 3 Feb 2005 | CNY | 1.1973 | 1.208 | 1.1685 | 1.1685 | 1.1685 | -0.044 (-3.63%) | 2,230,609 |
| 2 Feb 2005 | CNY | 1.1442 | 1.2141 | 1.1442 | 1.2125 | 1.2125 | +0.068 (+5.97%) | 3,121,572 |
| 1 Feb 2005 | CNY | 1.1502 | 1.1609 | 1.1396 | 1.1442 | 1.1442 | -0.008 (-0.66%) | 1,231,305 |
| 31 Jan 2005 | CNY | 1.1852 | 1.1852 | 1.1442 | 1.1518 | 1.1518 | -0.052 (-4.29%) | 1,847,685 |
