| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | CNY | 1.5034 | 1.5188 | 1.4835 | 1.4896 | 1.4896 | -0.025 (-1.62%) | 1,272,118 |
| 1 Mar 2005 | CNY | 1.5172 | 1.5325 | 1.5019 | 1.5142 | 1.5142 | -0.003 (-0.20%) | 1,707,785 |
| 28 Feb 2005 | CNY | 1.531 | 1.5387 | 1.5096 | 1.5172 | 1.5172 | -0.014 (-0.90%) | 1,700,438 |
| 25 Feb 2005 | CNY | 1.5387 | 1.5586 | 1.528 | 1.531 | 1.531 | 0.0 (0.0%) | 2,618,087 |
| 24 Feb 2005 | CNY | 1.5356 | 1.5402 | 1.5034 | 1.531 | 1.531 | -0.011 (-0.69%) | 3,604,322 |
| 23 Feb 2005 | CNY | 1.5555 | 1.5785 | 1.5188 | 1.5417 | 1.5417 | -0.011 (-0.70%) | 4,549,142 |
| 22 Feb 2005 | CNY | 1.4682 | 1.5908 | 1.4682 | 1.5525 | 1.5525 | +0.081 (+5.53%) | 3,383,976 |
| 21 Feb 2005 | CNY | 1.4682 | 1.4804 | 1.4575 | 1.4712 | 1.4712 | +0.002 (+0.10%) | 811,982 |
| 18 Feb 2005 | CNY | 1.4483 | 1.4789 | 1.4483 | 1.4697 | 1.4697 | -0.002 (-0.10%) | 860,659 |
| 17 Feb 2005 | CNY | 1.4636 | 1.4712 | 1.4406 | 1.4712 | 1.4712 | +0.008 (+0.52%) | 776,329 |
| 16 Feb 2005 | CNY | 1.4728 | 1.4728 | 1.4345 | 1.4636 | 1.4636 | +0.006 (+0.42%) | 746,470 |
| 4 Feb 2005 | CNY | 1.4329 | 1.4621 | 1.4329 | 1.4575 | 1.4575 | +0.002 (+0.11%) | 1,468,980 |
| 3 Feb 2005 | CNY | 1.4728 | 1.4728 | 1.4253 | 1.4559 | 1.4559 | -0.017 (-1.15%) | 993,771 |
| 2 Feb 2005 | CNY | 1.3946 | 1.4758 | 1.3885 | 1.4728 | 1.4728 | +0.058 (+4.12%) | 1,725,181 |
| 1 Feb 2005 | CNY | 1.387 | 1.4145 | 1.3824 | 1.4145 | 1.4145 | +0.02 (+1.43%) | 1,084,143 |
| 31 Jan 2005 | CNY | 1.4253 | 1.4345 | 1.3946 | 1.3946 | 1.3946 | -0.04 (-2.78%) | 638,473 |
| 28 Jan 2005 | CNY | 1.4329 | 1.4375 | 1.4191 | 1.4345 | 1.4345 | -0.003 (-0.21%) | 580,080 |
| 27 Jan 2005 | CNY | 1.4483 | 1.4498 | 1.4283 | 1.4375 | 1.4375 | 0.0 (0.0%) | 689,943 |
| 26 Jan 2005 | CNY | 1.4437 | 1.459 | 1.4299 | 1.4375 | 1.4375 | -0.02 (-1.37%) | 1,252,164 |
| 25 Jan 2005 | CNY | 1.5019 | 1.5019 | 1.4437 | 1.4575 | 1.4575 | -0.061 (-4.04%) | 1,830,809 |
| 24 Jan 2005 | CNY | 1.5034 | 1.5325 | 1.4712 | 1.5188 | 1.5188 | +0.032 (+2.17%) | 2,951,122 |
| 21 Jan 2005 | CNY | 1.4866 | 1.4866 | 1.3885 | 1.4866 | 1.4866 | +0.069 (+4.87%) | 2,233,864 |
| 20 Jan 2005 | CNY | 1.4329 | 1.4375 | 1.4176 | 1.4176 | 1.4176 | -0.026 (-1.81%) | 1,254,318 |
| 19 Jan 2005 | CNY | 1.4498 | 1.4498 | 1.4314 | 1.4437 | 1.4437 | -0.012 (-0.84%) | 568,987 |
| 18 Jan 2005 | CNY | 1.4421 | 1.459 | 1.4314 | 1.4559 | 1.4559 | +0.003 (+0.21%) | 713,936 |
| 17 Jan 2005 | CNY | 1.4636 | 1.4789 | 1.4483 | 1.4529 | 1.4529 | -0.034 (-2.27%) | 1,457,150 |
| 14 Jan 2005 | CNY | 1.5019 | 1.5325 | 1.4866 | 1.4866 | 1.4866 | -0.032 (-2.12%) | 968,877 |
| 13 Jan 2005 | CNY | 1.5218 | 1.5371 | 1.5172 | 1.5188 | 1.5188 | -0.011 (-0.70%) | 797,235 |
| 12 Jan 2005 | CNY | 1.5755 | 1.5755 | 1.5218 | 1.5295 | 1.5295 | -0.006 (-0.40%) | 631,302 |
| 11 Jan 2005 | CNY | 1.5525 | 1.5586 | 1.528 | 1.5356 | 1.5356 | -0.006 (-0.40%) | 633,025 |
