| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | CNY | 1.0859 | 1.0859 | 1.0352 | 1.0621 | 1.0621 | -0.024 (-2.19%) | 5,013,437 |
| 11 Mar 2005 | CNY | 1.0939 | 1.1065 | 1.0748 | 1.0859 | 1.0859 | -0.011 (-1.01%) | 4,064,839 |
| 10 Mar 2005 | CNY | 1.1414 | 1.1414 | 1.097 | 1.097 | 1.097 | -0.044 (-3.89%) | 3,012,279 |
| 9 Mar 2005 | CNY | 1.1414 | 1.1478 | 1.1224 | 1.1414 | 1.1414 | +0.005 (+0.41%) | 4,151,656 |
| 8 Mar 2005 | CNY | 1.1224 | 1.1414 | 1.1097 | 1.1367 | 1.1367 | +0.025 (+2.29%) | 3,968,478 |
| 7 Mar 2005 | CNY | 1.1097 | 1.1224 | 1.1049 | 1.1113 | 1.1113 | +0.003 (+0.29%) | 1,461,898 |
| 4 Mar 2005 | CNY | 1.1145 | 1.1319 | 1.1065 | 1.1081 | 1.1081 | -0.006 (-0.57%) | 2,155,444 |
| 3 Mar 2005 | CNY | 1.1192 | 1.1303 | 1.0954 | 1.1145 | 1.1145 | 0.0 (0.0%) | 2,388,569 |
| 2 Mar 2005 | CNY | 1.1382 | 1.1446 | 1.1113 | 1.1145 | 1.1145 | -0.011 (-0.99%) | 3,177,271 |
| 1 Mar 2005 | CNY | 1.1176 | 1.1367 | 1.1145 | 1.1256 | 1.1256 | +0.002 (+0.14%) | 2,688,540 |
| 28 Feb 2005 | CNY | 1.1573 | 1.1573 | 1.1176 | 1.124 | 1.124 | -0.009 (-0.84%) | 3,099,500 |
| 25 Feb 2005 | CNY | 1.1287 | 1.1668 | 1.1256 | 1.1335 | 1.1335 | -0.005 (-0.41%) | 5,303,535 |
| 23 Feb 2005 | CNY | 1.1287 | 1.1557 | 1.1192 | 1.1382 | 1.1382 | +0.002 (+0.13%) | 6,309,208 |
| 22 Feb 2005 | CNY | 1.0875 | 1.1462 | 1.0796 | 1.1367 | 1.1367 | +0.051 (+4.68%) | 7,341,443 |
| 21 Feb 2005 | CNY | 1.0764 | 1.0907 | 1.0621 | 1.0859 | 1.0859 | +0.017 (+1.63%) | 2,501,760 |
| 18 Feb 2005 | CNY | 1.078 | 1.0843 | 1.0653 | 1.0685 | 1.0685 | -0.013 (-1.17%) | 1,763,131 |
| 17 Feb 2005 | CNY | 1.078 | 1.0843 | 1.0621 | 1.0812 | 1.0812 | -0.006 (-0.58%) | 2,287,282 |
| 16 Feb 2005 | CNY | 1.0939 | 1.1097 | 1.0796 | 1.0875 | 1.0875 | -0.008 (-0.72%) | 2,569,912 |
| 4 Feb 2005 | CNY | 1.0463 | 1.0986 | 1.0463 | 1.0954 | 1.0954 | +0.049 (+4.69%) | 5,806,353 |
| 3 Feb 2005 | CNY | 1.0748 | 1.0843 | 1.04 | 1.0463 | 1.0463 | -0.032 (-2.94%) | 5,388,365 |
| 2 Feb 2005 | CNY | 1.0241 | 1.0796 | 1.0241 | 1.078 | 1.078 | +0.073 (+7.25%) | 6,026,161 |
| 1 Feb 2005 | CNY | 1.0003 | 1.0225 | 1.0003 | 1.0051 | 1.0051 | +0.002 (+0.16%) | 1,982,605 |
| 31 Jan 2005 | CNY | 1.0304 | 1.0304 | 1.0003 | 1.0035 | 1.0035 | -0.036 (-3.51%) | 2,065,808 |
| 28 Jan 2005 | CNY | 1.0637 | 1.0748 | 1.032 | 1.04 | 1.04 | -0.024 (-2.23%) | 2,436,775 |
| 27 Jan 2005 | CNY | 1.0828 | 1.0859 | 1.0637 | 1.0637 | 1.0637 | -0.024 (-2.19%) | 1,979,407 |
| 26 Jan 2005 | CNY | 1.0939 | 1.1065 | 1.0812 | 1.0875 | 1.0875 | -0.013 (-1.15%) | 2,129,865 |
| 25 Jan 2005 | CNY | 1.1256 | 1.1256 | 1.078 | 1.1002 | 1.1002 | -0.048 (-4.15%) | 4,732,213 |
| 24 Jan 2005 | CNY | 1.1573 | 1.162 | 1.1224 | 1.1478 | 1.1478 | +0.046 (+4.17%) | 7,186,190 |
| 21 Jan 2005 | CNY | 1.0526 | 1.1081 | 1.0304 | 1.1018 | 1.1018 | +0.044 (+4.20%) | 5,056,236 |
| 20 Jan 2005 | CNY | 1.0939 | 1.097 | 1.0193 | 1.0574 | 1.0574 | -0.043 (-3.89%) | 5,816,010 |
