| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | CNY | 1.5278 | 1.5306 | 1.4694 | 1.4806 | 1.4806 | -0.05 (-3.27%) | 2,536,056 |
| 1 Mar 2005 | CNY | 1.5667 | 1.5722 | 1.5069 | 1.5306 | 1.5306 | -0.03 (-1.95%) | 2,938,010 |
| 28 Feb 2005 | CNY | 1.4667 | 1.5903 | 1.4667 | 1.5611 | 1.5611 | +0.094 (+6.44%) | 6,783,861 |
| 25 Feb 2005 | CNY | 1.4181 | 1.5417 | 1.4181 | 1.4667 | 1.4667 | +0.047 (+3.33%) | 5,305,809 |
| 24 Feb 2005 | CNY | 1.4056 | 1.4347 | 1.4056 | 1.4194 | 1.4194 | -0.006 (-0.39%) | 1,331,532 |
| 23 Feb 2005 | CNY | 1.4375 | 1.4375 | 1.4028 | 1.425 | 1.425 | -0.001 (-0.10%) | 2,004,984 |
| 22 Feb 2005 | CNY | 1.3431 | 1.4278 | 1.3431 | 1.4264 | 1.4264 | +0.081 (+5.99%) | 2,808,475 |
| 21 Feb 2005 | CNY | 1.3167 | 1.3528 | 1.3167 | 1.3458 | 1.3458 | +0.029 (+2.21%) | 601,912 |
| 18 Feb 2005 | CNY | 1.3458 | 1.3472 | 1.3167 | 1.3167 | 1.3167 | -0.029 (-2.16%) | 666,770 |
| 17 Feb 2005 | CNY | 1.3306 | 1.35 | 1.3306 | 1.3458 | 1.3458 | +0.007 (+0.52%) | 362,160 |
| 16 Feb 2005 | CNY | 1.3611 | 1.3611 | 1.3333 | 1.3389 | 1.3389 | +0.003 (+0.21%) | 1,039,730 |
| 4 Feb 2005 | CNY | 1.3056 | 1.3458 | 1.2917 | 1.3361 | 1.3361 | +0.024 (+1.80%) | 1,064,800 |
| 3 Feb 2005 | CNY | 1.3236 | 1.35 | 1.2986 | 1.3125 | 1.3125 | -0.01 (-0.73%) | 2,812,212 |
| 2 Feb 2005 | CNY | 1.2458 | 1.3319 | 1.2458 | 1.3222 | 1.3222 | +0.076 (+6.13%) | 872,978 |
| 1 Feb 2005 | CNY | 1.2431 | 1.2528 | 1.225 | 1.2458 | 1.2458 | +0.003 (+0.22%) | 578,829 |
| 31 Jan 2005 | CNY | 1.2611 | 1.2667 | 1.2431 | 1.2431 | 1.2431 | -0.019 (-1.54%) | 590,119 |
| 28 Jan 2005 | CNY | 1.3125 | 1.3153 | 1.2486 | 1.2625 | 1.2625 | -0.05 (-3.81%) | 925,106 |
| 27 Jan 2005 | CNY | 1.3472 | 1.3542 | 1.3 | 1.3125 | 1.3125 | -0.04 (-2.98%) | 1,672,898 |
| 26 Jan 2005 | CNY | 1.2819 | 1.3875 | 1.2611 | 1.3528 | 1.3528 | +0.087 (+6.92%) | 3,142,440 |
| 25 Jan 2005 | CNY | 1.2917 | 1.2917 | 1.2583 | 1.2653 | 1.2653 | -0.01 (-0.76%) | 659,599 |
| 24 Jan 2005 | CNY | 1.2903 | 1.3125 | 1.2667 | 1.275 | 1.275 | +0.022 (+1.77%) | 1,166,616 |
| 21 Jan 2005 | CNY | 1.2944 | 1.2944 | 1.175 | 1.2528 | 1.2528 | -0.035 (-2.70%) | 2,141,978 |
| 20 Jan 2005 | CNY | 1.3056 | 1.3056 | 1.2778 | 1.2875 | 1.2875 | -0.019 (-1.48%) | 462,909 |
| 19 Jan 2005 | CNY | 1.3264 | 1.3264 | 1.3056 | 1.3069 | 1.3069 | -0.007 (-0.53%) | 221,839 |
| 18 Jan 2005 | CNY | 1.3042 | 1.3278 | 1.3042 | 1.3139 | 1.3139 | +0.008 (+0.64%) | 344,160 |
| 17 Jan 2005 | CNY | 1.3056 | 1.3306 | 1.3 | 1.3056 | 1.3056 | -0.014 (-1.05%) | 503,150 |
| 14 Jan 2005 | CNY | 1.3417 | 1.3528 | 1.3153 | 1.3194 | 1.3194 | -0.022 (-1.66%) | 389,512 |
| 13 Jan 2005 | CNY | 1.3194 | 1.3444 | 1.3056 | 1.3417 | 1.3417 | -0.001 (-0.10%) | 479,649 |
| 12 Jan 2005 | CNY | 1.3222 | 1.35 | 1.3222 | 1.3431 | 1.3431 | -0.01 (-0.72%) | 218,088 |
| 11 Jan 2005 | CNY | 1.3361 | 1.3611 | 1.3222 | 1.3528 | 1.3528 | +0.035 (+2.63%) | 875,109 |
