| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | CNY | 1.6646 | 1.7208 | 1.6625 | 1.6833 | 1.6833 | +0.019 (+1.12%) | 5,190,681 |
| 16 Mar 2005 | CNY | 1.6938 | 1.725 | 1.6583 | 1.6646 | 1.6646 | -0.033 (-1.96%) | 3,586,339 |
| 15 Mar 2005 | CNY | 1.6458 | 1.7604 | 1.6458 | 1.6979 | 1.6979 | +0.048 (+2.90%) | 7,655,299 |
| 14 Mar 2005 | CNY | 1.6042 | 1.6583 | 1.575 | 1.65 | 1.65 | +0.048 (+2.99%) | 5,116,747 |
| 11 Mar 2005 | CNY | 1.5938 | 1.6104 | 1.5438 | 1.6021 | 1.6021 | +0.013 (+0.79%) | 4,573,214 |
| 10 Mar 2005 | CNY | 1.6354 | 1.6354 | 1.5563 | 1.5896 | 1.5896 | -0.035 (-2.18%) | 9,394,252 |
| 9 Mar 2005 | CNY | 1.6917 | 1.725 | 1.6146 | 1.625 | 1.625 | -0.067 (-3.94%) | 9,432,912 |
| 8 Mar 2005 | CNY | 1.6813 | 1.7042 | 1.6625 | 1.6917 | 1.6917 | +0.017 (+1.00%) | 3,863,515 |
| 7 Mar 2005 | CNY | 1.6667 | 1.6771 | 1.6396 | 1.675 | 1.675 | +0.019 (+1.13%) | 1,917,508 |
| 4 Mar 2005 | CNY | 1.6708 | 1.6938 | 1.6479 | 1.6563 | 1.6563 | -0.015 (-0.87%) | 2,025,408 |
| 3 Mar 2005 | CNY | 1.6188 | 1.6854 | 1.6188 | 1.6708 | 1.6708 | +0.042 (+2.55%) | 3,847,233 |
| 2 Mar 2005 | CNY | 1.6313 | 1.6667 | 1.6 | 1.6292 | 1.6292 | -0.015 (-0.89%) | 6,131,659 |
| 1 Mar 2005 | CNY | 1.7333 | 1.7333 | 1.6375 | 1.6438 | 1.6438 | -0.092 (-5.28%) | 11,112,811 |
| 28 Feb 2005 | CNY | 1.7667 | 1.7729 | 1.7188 | 1.7354 | 1.7354 | -0.031 (-1.77%) | 6,862,363 |
| 25 Feb 2005 | CNY | 1.75 | 1.8292 | 1.75 | 1.7667 | 1.7667 | -0.004 (-0.23%) | 6,098,208 |
| 24 Feb 2005 | CNY | 1.8208 | 1.8208 | 1.7292 | 1.7708 | 1.7708 | -0.05 (-2.75%) | 6,965,059 |
| 23 Feb 2005 | CNY | 1.7917 | 1.8438 | 1.7729 | 1.8208 | 1.8208 | +0.017 (+0.92%) | 10,159,113 |
| 22 Feb 2005 | CNY | 1.6979 | 1.8521 | 1.6854 | 1.8042 | 1.8042 | +0.121 (+7.18%) | 18,686,323 |
| 21 Feb 2005 | CNY | 1.625 | 1.6979 | 1.5833 | 1.6833 | 1.6833 | +0.019 (+1.12%) | 4,065,230 |
| 18 Feb 2005 | CNY | 1.6333 | 1.7 | 1.6333 | 1.6646 | 1.6646 | +0.019 (+1.14%) | 3,381,196 |
| 17 Feb 2005 | CNY | 1.6458 | 1.675 | 1.6188 | 1.6458 | 1.6458 | 0.0 (0.0%) | 2,621,385 |
| 16 Feb 2005 | CNY | 1.5938 | 1.7042 | 1.5938 | 1.6458 | 1.6458 | +0.073 (+4.63%) | 5,250,340 |
| 4 Feb 2005 | CNY | 1.5417 | 1.5833 | 1.5333 | 1.5729 | 1.5729 | +0.029 (+1.88%) | 2,189,304 |
| 3 Feb 2005 | CNY | 1.5896 | 1.6208 | 1.5396 | 1.5438 | 1.5438 | -0.056 (-3.51%) | 7,746,686 |
| 2 Feb 2005 | CNY | 1.4938 | 1.6042 | 1.4917 | 1.6 | 1.6 | +0.102 (+6.82%) | 8,399,505 |
| 1 Feb 2005 | CNY | 1.5375 | 1.5604 | 1.4792 | 1.4979 | 1.4979 | -0.042 (-2.71%) | 3,625,483 |
| 31 Jan 2005 | CNY | 1.5458 | 1.5792 | 1.5167 | 1.5396 | 1.5396 | -0.006 (-0.40%) | 3,226,334 |
| 28 Jan 2005 | CNY | 1.6104 | 1.6313 | 1.5292 | 1.5458 | 1.5458 | -0.077 (-4.75%) | 5,798,304 |
| 27 Jan 2005 | CNY | 1.6458 | 1.6583 | 1.6042 | 1.6229 | 1.6229 | -0.05 (-2.99%) | 6,243,187 |
| 26 Jan 2005 | CNY | 1.6667 | 1.7 | 1.6667 | 1.6729 | 1.6729 | -0.015 (-0.87%) | 2,511,806 |
