| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | CNY | 1.1154 | 1.1513 | 1.0795 | 1.1 | 1.1 | -0.008 (-0.70%) | 5,916,424 |
| 17 Mar 2005 | CNY | 1.1667 | 1.1846 | 1.1026 | 1.1077 | 1.1077 | -0.056 (-4.84%) | 6,466,964 |
| 16 Mar 2005 | CNY | 1.2 | 1.2103 | 1.1539 | 1.1641 | 1.1641 | -0.046 (-3.82%) | 6,334,598 |
| 15 Mar 2005 | CNY | 1.1487 | 1.2564 | 1.1333 | 1.2103 | 1.2103 | +0.062 (+5.36%) | 18,018,908 |
| 14 Mar 2005 | CNY | 1.1897 | 1.1897 | 1.1333 | 1.1487 | 1.1487 | -0.051 (-4.28%) | 9,740,179 |
| 11 Mar 2005 | CNY | 1.1923 | 1.218 | 1.159 | 1.2 | 1.2 | +0.003 (+0.22%) | 9,654,758 |
| 10 Mar 2005 | CNY | 1.2564 | 1.2564 | 1.1923 | 1.1974 | 1.1974 | -0.059 (-4.70%) | 11,460,122 |
| 9 Mar 2005 | CNY | 1.2692 | 1.2795 | 1.2487 | 1.2564 | 1.2564 | -0.015 (-1.21%) | 11,926,714 |
| 8 Mar 2005 | CNY | 1.2539 | 1.2821 | 1.2282 | 1.2718 | 1.2718 | +0.013 (+1.02%) | 12,469,629 |
| 7 Mar 2005 | CNY | 1.2949 | 1.3256 | 1.2539 | 1.259 | 1.259 | -0.031 (-2.38%) | 14,552,101 |
| 4 Mar 2005 | CNY | 1.2641 | 1.3128 | 1.2205 | 1.2897 | 1.2897 | +0.026 (+2.03%) | 18,080,973 |
| 3 Mar 2005 | CNY | 1.2846 | 1.2846 | 1.2256 | 1.2641 | 1.2641 | -0.038 (-2.96%) | 18,705,277 |
| 2 Mar 2005 | CNY | 1.2795 | 1.3641 | 1.2 | 1.3026 | 1.3026 | +0.054 (+4.32%) | 51,162,996 |
| 1 Mar 2005 | CNY | 1.1462 | 1.2487 | 1.1462 | 1.2487 | 1.2487 | +0.113 (+9.93%) | 28,904,799 |
| 28 Feb 2005 | CNY | 1.1154 | 1.1667 | 1.1077 | 1.1359 | 1.1359 | +0.013 (+1.14%) | 11,705,545 |
| 25 Feb 2005 | CNY | 1.1308 | 1.1615 | 1.1231 | 1.1231 | 1.1231 | -0.01 (-0.90%) | 11,486,010 |
| 24 Feb 2005 | CNY | 1.1154 | 1.1436 | 1.1 | 1.1333 | 1.1333 | -0.005 (-0.46%) | 10,377,744 |
| 23 Feb 2005 | CNY | 1.1359 | 1.1949 | 1.1333 | 1.1385 | 1.1385 | +0.008 (+0.68%) | 17,236,174 |
| 22 Feb 2005 | CNY | 1.1103 | 1.141 | 1.1026 | 1.1308 | 1.1308 | +0.021 (+1.85%) | 14,087,424 |
| 21 Feb 2005 | CNY | 1.1 | 1.1256 | 1.0897 | 1.1103 | 1.1103 | -0.003 (-0.22%) | 11,064,869 |
| 18 Feb 2005 | CNY | 1.0769 | 1.1308 | 1.0513 | 1.1128 | 1.1128 | +0.033 (+3.08%) | 13,240,394 |
| 17 Feb 2005 | CNY | 1.0718 | 1.0949 | 1.0539 | 1.0795 | 1.0795 | -0.003 (-0.24%) | 13,095,045 |
| 16 Feb 2005 | CNY | 1.0026 | 1.0821 | 0.9692 | 1.0821 | 1.0821 | +0.098 (+9.90%) | 23,811,715 |
| 4 Feb 2005 | CNY | 1.0256 | 1.0256 | 0.9487 | 0.9846 | 0.9846 | -0.069 (-6.58%) | 18,115,975 |
| 2 Feb 2005 | CNY | 0.9795 | 1.0692 | 0.9641 | 1.0539 | 1.0539 | +0.054 (+5.39%) | 16,999,101 |
| 1 Feb 2005 | CNY | 1.0974 | 1.1128 | 0.9872 | 1 | 1 | -0.085 (-7.80%) | 9,720,562 |
| 31 Jan 2005 | CNY | 1.0718 | 1.0974 | 1.0539 | 1.0846 | 1.0846 | -0.015 (-1.40%) | 6,539,968 |
| 28 Jan 2005 | CNY | 1.1308 | 1.159 | 1.0821 | 1.1 | 1.1 | -0.051 (-4.46%) | 9,917,715 |
| 27 Jan 2005 | CNY | 1.2256 | 1.2256 | 1.141 | 1.1513 | 1.1513 | -0.087 (-7.04%) | 15,828,871 |
| 26 Jan 2005 | CNY | 1.2513 | 1.3051 | 1.2205 | 1.2385 | 1.2385 | -0.108 (-8.00%) | 17,845,105 |
