| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | CNY | 1.948 | 2.0036 | 1.948 | 1.9884 | 1.9884 | +0.03 (+1.55%) | 2,186,828 |
| 7 Mar 2005 | CNY | 1.9606 | 2.0365 | 1.953 | 1.9581 | 1.9581 | +0.003 (+0.13%) | 1,043,163 |
| 4 Mar 2005 | CNY | 1.9808 | 1.9884 | 1.9353 | 1.9555 | 1.9555 | -0.038 (-1.91%) | 1,495,767 |
| 3 Mar 2005 | CNY | 2.0036 | 2.0036 | 1.9252 | 1.9935 | 1.9935 | -0.01 (-0.50%) | 2,487,938 |
| 2 Mar 2005 | CNY | 2.0441 | 2.0542 | 1.9733 | 2.0036 | 2.0036 | -0.053 (-2.58%) | 3,549,340 |
| 1 Mar 2005 | CNY | 1.9682 | 2.0593 | 1.9505 | 2.0567 | 2.0567 | +0.086 (+4.36%) | 4,470,063 |
| 28 Feb 2005 | CNY | 1.9606 | 1.9834 | 1.948 | 1.9707 | 1.9707 | +0.018 (+0.91%) | 2,828,577 |
| 25 Feb 2005 | CNY | 1.9429 | 1.9834 | 1.9353 | 1.953 | 1.953 | +0.025 (+1.31%) | 3,047,590 |
| 24 Feb 2005 | CNY | 1.9631 | 1.9808 | 1.9227 | 1.9277 | 1.9277 | -0.046 (-2.31%) | 2,102,533 |
| 23 Feb 2005 | CNY | 1.9581 | 1.9935 | 1.948 | 1.9733 | 1.9733 | +0.01 (+0.52%) | 2,273,099 |
| 22 Feb 2005 | CNY | 1.9606 | 1.9986 | 1.948 | 1.9631 | 1.9631 | -0.005 (-0.26%) | 3,138,285 |
| 21 Feb 2005 | CNY | 1.8974 | 1.991 | 1.8974 | 1.9682 | 1.9682 | +0.073 (+3.87%) | 3,370,496 |
| 18 Feb 2005 | CNY | 1.8974 | 1.9252 | 1.8872 | 1.8948 | 1.8948 | -0.003 (-0.14%) | 2,825,612 |
| 17 Feb 2005 | CNY | 1.8265 | 1.8999 | 1.8139 | 1.8974 | 1.8974 | +0.071 (+3.88%) | 3,412,120 |
| 16 Feb 2005 | CNY | 1.8468 | 1.8468 | 1.8139 | 1.8265 | 1.8265 | -0.008 (-0.41%) | 877,933 |
| 4 Feb 2005 | CNY | 1.8215 | 1.8645 | 1.8164 | 1.8341 | 1.8341 | +0.003 (+0.14%) | 931,099 |
| 3 Feb 2005 | CNY | 1.8544 | 1.8771 | 1.8012 | 1.8316 | 1.8316 | -0.023 (-1.23%) | 946,614 |
| 2 Feb 2005 | CNY | 1.8038 | 1.8695 | 1.7962 | 1.8544 | 1.8544 | +0.081 (+4.57%) | 1,119,572 |
| 1 Feb 2005 | CNY | 1.7709 | 1.8164 | 1.7658 | 1.7734 | 1.7734 | -0.018 (-0.99%) | 221,827 |
| 31 Jan 2005 | CNY | 1.8291 | 1.8291 | 1.7835 | 1.7911 | 1.7911 | -0.041 (-2.21%) | 419,004 |
| 28 Jan 2005 | CNY | 1.8544 | 1.8544 | 1.8012 | 1.8316 | 1.8316 | -0.023 (-1.23%) | 364,020 |
| 27 Jan 2005 | CNY | 1.8721 | 1.8746 | 1.8417 | 1.8544 | 1.8544 | -0.005 (-0.27%) | 845,353 |
| 26 Jan 2005 | CNY | 1.8721 | 1.8872 | 1.8468 | 1.8594 | 1.8594 | -0.013 (-0.68%) | 721,004 |
| 25 Jan 2005 | CNY | 1.8721 | 1.8898 | 1.8518 | 1.8721 | 1.8721 | -0.005 (-0.27%) | 1,798,952 |
| 24 Jan 2005 | CNY | 1.9024 | 1.9024 | 1.8468 | 1.8771 | 1.8771 | +0.043 (+2.34%) | 1,096,922 |
| 21 Jan 2005 | CNY | 1.8063 | 1.8468 | 1.781 | 1.8341 | 1.8341 | +0.025 (+1.40%) | 405,564 |
| 20 Jan 2005 | CNY | 1.8619 | 1.8619 | 1.8063 | 1.8088 | 1.8088 | -0.03 (-1.65%) | 128,634 |
| 19 Jan 2005 | CNY | 1.8063 | 1.8569 | 1.8012 | 1.8392 | 1.8392 | 0.0 (0.0%) | 671,197 |
| 18 Jan 2005 | CNY | 1.8215 | 1.867 | 1.7962 | 1.8392 | 1.8392 | +0.01 (+0.55%) | 273,341 |
| 17 Jan 2005 | CNY | 1.8923 | 1.8923 | 1.8291 | 1.8291 | 1.8291 | -0.03 (-1.63%) | 264,644 |
