| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | CNY | 1.3314 | 1.356 | 1.3018 | 1.3149 | 1.3149 | -0.03 (-2.20%) | 6,462,424 |
| 10 Mar 2005 | CNY | 1.3889 | 1.4037 | 1.3314 | 1.3445 | 1.3445 | -0.059 (-4.22%) | 7,549,027 |
| 9 Mar 2005 | CNY | 1.3988 | 1.4119 | 1.379 | 1.4037 | 1.4037 | +0.005 (+0.35%) | 7,425,010 |
| 8 Mar 2005 | CNY | 1.361 | 1.4053 | 1.361 | 1.3988 | 1.3988 | +0.038 (+2.78%) | 9,177,945 |
| 7 Mar 2005 | CNY | 1.3281 | 1.3626 | 1.3281 | 1.361 | 1.361 | +0.026 (+1.97%) | 3,778,930 |
| 4 Mar 2005 | CNY | 1.3527 | 1.3544 | 1.3199 | 1.3347 | 1.3347 | -0.026 (-1.93%) | 4,256,646 |
| 3 Mar 2005 | CNY | 1.3231 | 1.3642 | 1.2903 | 1.361 | 1.361 | +0.026 (+1.97%) | 8,570,707 |
| 2 Mar 2005 | CNY | 1.3807 | 1.3905 | 1.3314 | 1.3347 | 1.3347 | -0.044 (-3.21%) | 9,244,498 |
| 1 Mar 2005 | CNY | 1.3725 | 1.3905 | 1.3429 | 1.379 | 1.379 | +0.002 (+0.12%) | 11,069,831 |
| 28 Feb 2005 | CNY | 1.3988 | 1.4579 | 1.3412 | 1.3774 | 1.3774 | -0.025 (-1.75%) | 20,647,629 |
| 25 Feb 2005 | CNY | 1.3856 | 1.4366 | 1.3725 | 1.402 | 1.402 | +0.016 (+1.18%) | 21,526,153 |
| 24 Feb 2005 | CNY | 1.3231 | 1.4398 | 1.3166 | 1.3856 | 1.3856 | +0.056 (+4.20%) | 32,297,577 |
| 22 Feb 2005 | CNY | 1.3297 | 1.3429 | 1.3116 | 1.3297 | 1.3297 | +0.005 (+0.37%) | 17,204,469 |
| 21 Feb 2005 | CNY | 1.3034 | 1.3314 | 1.2821 | 1.3248 | 1.3248 | +0.016 (+1.25%) | 8,275,359 |
| 18 Feb 2005 | CNY | 1.3149 | 1.3396 | 1.3051 | 1.3084 | 1.3084 | -0.005 (-0.37%) | 11,747,406 |
| 17 Feb 2005 | CNY | 1.2968 | 1.3199 | 1.2706 | 1.3133 | 1.3133 | +0.033 (+2.57%) | 8,264,231 |
| 16 Feb 2005 | CNY | 1.287 | 1.3478 | 1.2755 | 1.2804 | 1.2804 | -0.002 (-0.13%) | 13,068,602 |
| 4 Feb 2005 | CNY | 1.2426 | 1.2952 | 1.2393 | 1.2821 | 1.2821 | +0.031 (+2.50%) | 12,560,703 |
| 3 Feb 2005 | CNY | 1.2492 | 1.2985 | 1.2327 | 1.2508 | 1.2508 | +0.008 (+0.66%) | 14,050,931 |
| 2 Feb 2005 | CNY | 1.1703 | 1.2574 | 1.1703 | 1.2426 | 1.2426 | +0.072 (+6.18%) | 6,856,090 |
| 1 Feb 2005 | CNY | 1.1654 | 1.19 | 1.1604 | 1.1703 | 1.1703 | +0.003 (+0.28%) | 2,845,419 |
| 31 Jan 2005 | CNY | 1.19 | 1.1982 | 1.1489 | 1.167 | 1.167 | -0.031 (-2.60%) | 4,704,513 |
| 28 Jan 2005 | CNY | 1.2508 | 1.2508 | 1.1867 | 1.1982 | 1.1982 | -0.059 (-4.71%) | 9,934,022 |
| 27 Jan 2005 | CNY | 1.2574 | 1.3149 | 1.2492 | 1.2574 | 1.2574 | -0.008 (-0.65%) | 17,200,836 |
| 26 Jan 2005 | CNY | 1.2508 | 1.2738 | 1.2344 | 1.2656 | 1.2656 | +0.011 (+0.92%) | 6,338,828 |
| 25 Jan 2005 | CNY | 1.2492 | 1.259 | 1.2278 | 1.2541 | 1.2541 | -0.005 (-0.39%) | 7,620,581 |
| 24 Jan 2005 | CNY | 1.2689 | 1.287 | 1.2377 | 1.259 | 1.259 | -0.012 (-0.91%) | 15,462,370 |
| 21 Jan 2005 | CNY | 1.2426 | 1.2788 | 1.2245 | 1.2706 | 1.2706 | +0.023 (+1.85%) | 12,495,075 |
| 20 Jan 2005 | CNY | 1.2245 | 1.2525 | 1.1999 | 1.2475 | 1.2475 | +0.023 (+1.88%) | 8,148,720 |
| 19 Jan 2005 | CNY | 1.2295 | 1.2821 | 1.2163 | 1.2245 | 1.2245 | -0.003 (-0.27%) | 9,381,381 |
