| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | CNY | 1.4141 | 1.4263 | 1.3778 | 1.3899 | 1.3899 | -0.036 (-2.55%) | 2,603,672 |
| 11 Mar 2005 | CNY | 1.4182 | 1.4505 | 1.4182 | 1.4263 | 1.4263 | +0.004 (+0.29%) | 1,814,764 |
| 10 Mar 2005 | CNY | 1.4748 | 1.4828 | 1.4182 | 1.4222 | 1.4222 | -0.049 (-3.30%) | 2,669,238 |
| 9 Mar 2005 | CNY | 1.4909 | 1.495 | 1.4667 | 1.4707 | 1.4707 | -0.02 (-1.35%) | 2,303,655 |
| 8 Mar 2005 | CNY | 1.4586 | 1.5071 | 1.4586 | 1.4909 | 1.4909 | +0.024 (+1.65%) | 3,367,947 |
| 7 Mar 2005 | CNY | 1.4626 | 1.4667 | 1.4384 | 1.4667 | 1.4667 | +0.008 (+0.56%) | 1,232,166 |
| 4 Mar 2005 | CNY | 1.4909 | 1.4909 | 1.4546 | 1.4586 | 1.4586 | -0.032 (-2.17%) | 2,145,478 |
| 3 Mar 2005 | CNY | 1.503 | 1.5152 | 1.4546 | 1.4909 | 1.4909 | -0.004 (-0.27%) | 3,802,337 |
| 2 Mar 2005 | CNY | 1.4546 | 1.499 | 1.4505 | 1.495 | 1.495 | +0.044 (+3.07%) | 7,635,914 |
| 1 Mar 2005 | CNY | 1.4424 | 1.4748 | 1.4263 | 1.4505 | 1.4505 | 0.0 (0.0%) | 1,828,690 |
| 28 Feb 2005 | CNY | 1.4465 | 1.4586 | 1.4343 | 1.4505 | 1.4505 | -0.004 (-0.28%) | 1,534,450 |
| 25 Feb 2005 | CNY | 1.4626 | 1.495 | 1.4424 | 1.4546 | 1.4546 | -0.008 (-0.55%) | 3,398,175 |
| 24 Feb 2005 | CNY | 1.4626 | 1.4667 | 1.4384 | 1.4626 | 1.4626 | 0.0 (0.0%) | 2,259,204 |
| 23 Feb 2005 | CNY | 1.4465 | 1.4667 | 1.4303 | 1.4626 | 1.4626 | +0.016 (+1.11%) | 2,898,915 |
| 22 Feb 2005 | CNY | 1.4182 | 1.4586 | 1.4182 | 1.4465 | 1.4465 | +0.028 (+2.00%) | 2,806,503 |
| 21 Feb 2005 | CNY | 1.3899 | 1.4222 | 1.3899 | 1.4182 | 1.4182 | +0.028 (+2.04%) | 1,419,504 |
| 18 Feb 2005 | CNY | 1.398 | 1.4101 | 1.3859 | 1.3899 | 1.3899 | -0.016 (-1.15%) | 765,418 |
| 17 Feb 2005 | CNY | 1.3899 | 1.4141 | 1.3818 | 1.4061 | 1.4061 | +0.008 (+0.58%) | 1,050,031 |
| 16 Feb 2005 | CNY | 1.3939 | 1.4222 | 1.3818 | 1.398 | 1.398 | +0.016 (+1.17%) | 1,312,136 |
| 4 Feb 2005 | CNY | 1.3374 | 1.3899 | 1.3333 | 1.3818 | 1.3818 | +0.028 (+2.09%) | 1,300,951 |
| 3 Feb 2005 | CNY | 1.4061 | 1.4061 | 1.3455 | 1.3535 | 1.3535 | -0.04 (-2.90%) | 1,862,727 |
| 2 Feb 2005 | CNY | 1.3131 | 1.4061 | 1.3131 | 1.3939 | 1.3939 | +0.069 (+5.18%) | 2,458,358 |
| 1 Feb 2005 | CNY | 1.3333 | 1.3576 | 1.3051 | 1.3253 | 1.3253 | -0.004 (-0.30%) | 1,380,619 |
| 31 Jan 2005 | CNY | 1.4141 | 1.4141 | 1.3253 | 1.3293 | 1.3293 | -0.093 (-6.53%) | 2,563,852 |
| 28 Jan 2005 | CNY | 1.495 | 1.499 | 1.4141 | 1.4222 | 1.4222 | -0.081 (-5.38%) | 2,311,872 |
| 27 Jan 2005 | CNY | 1.4748 | 1.5232 | 1.4546 | 1.503 | 1.503 | +0.024 (+1.64%) | 3,572,261 |
| 26 Jan 2005 | CNY | 1.4748 | 1.4788 | 1.4626 | 1.4788 | 1.4788 | +0.004 (+0.27%) | 937,995 |
| 25 Jan 2005 | CNY | 1.4748 | 1.4869 | 1.4424 | 1.4748 | 1.4748 | -0.016 (-1.08%) | 1,113,799 |
| 24 Jan 2005 | CNY | 1.5192 | 1.5354 | 1.4707 | 1.4909 | 1.4909 | +0.024 (+1.65%) | 1,658,636 |
| 21 Jan 2005 | CNY | 1.4222 | 1.4788 | 1.4061 | 1.4667 | 1.4667 | +0.04 (+2.83%) | 1,909,410 |
