| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | CNY | 1.2348 | 1.2498 | 1.2249 | 1.2468 | 1.2468 | +0.007 (+0.56%) | 1,048,388 |
| 2 Mar 2005 | CNY | 1.2727 | 1.2816 | 1.2368 | 1.2398 | 1.2398 | -0.032 (-2.51%) | 1,182,218 |
| 1 Mar 2005 | CNY | 1.2617 | 1.2796 | 1.2607 | 1.2717 | 1.2717 | +0.001 (+0.08%) | 791,312 |
| 28 Feb 2005 | CNY | 1.2627 | 1.2896 | 1.2557 | 1.2707 | 1.2707 | +0.004 (+0.32%) | 1,061,553 |
| 25 Feb 2005 | CNY | 1.2796 | 1.2916 | 1.2647 | 1.2667 | 1.2667 | -0.005 (-0.39%) | 1,304,459 |
| 24 Feb 2005 | CNY | 1.2667 | 1.2746 | 1.2577 | 1.2717 | 1.2717 | +0.002 (+0.16%) | 1,250,012 |
| 23 Feb 2005 | CNY | 1.2597 | 1.2796 | 1.2547 | 1.2697 | 1.2697 | +0.017 (+1.36%) | 1,560,853 |
| 22 Feb 2005 | CNY | 1.2109 | 1.2547 | 1.2099 | 1.2527 | 1.2527 | +0.042 (+3.45%) | 1,113,420 |
| 21 Feb 2005 | CNY | 1.2 | 1.2199 | 1.2 | 1.2109 | 1.2109 | +0.008 (+0.67%) | 417,748 |
| 18 Feb 2005 | CNY | 1.2129 | 1.2149 | 1.195 | 1.2029 | 1.2029 | -0.012 (-0.99%) | 590,561 |
| 17 Feb 2005 | CNY | 1.2049 | 1.2199 | 1.195 | 1.2149 | 1.2149 | +0.005 (+0.41%) | 481,294 |
| 16 Feb 2005 | CNY | 1.195 | 1.2298 | 1.195 | 1.2099 | 1.2099 | +0.021 (+1.76%) | 825,254 |
| 4 Feb 2005 | CNY | 1.1781 | 1.2079 | 1.1561 | 1.189 | 1.189 | +0.011 (+0.93%) | 874,901 |
| 3 Feb 2005 | CNY | 1.194 | 1.2079 | 1.1651 | 1.1781 | 1.1781 | -0.014 (-1.17%) | 939,934 |
| 2 Feb 2005 | CNY | 1.1402 | 1.195 | 1.1313 | 1.192 | 1.192 | +0.062 (+5.46%) | 1,209,653 |
| 1 Feb 2005 | CNY | 1.0954 | 1.185 | 1.0954 | 1.1303 | 1.1303 | -0.029 (-2.48%) | 1,051,902 |
| 28 Jan 2005 | CNY | 1.1452 | 1.184 | 1.1382 | 1.1591 | 1.1591 | +0.012 (+1.04%) | 419,505 |
| 27 Jan 2005 | CNY | 1.1621 | 1.1631 | 1.1452 | 1.1472 | 1.1472 | -0.016 (-1.37%) | 416,844 |
| 26 Jan 2005 | CNY | 1.185 | 1.188 | 1.1561 | 1.1631 | 1.1631 | -0.022 (-1.85%) | 922,862 |
| 25 Jan 2005 | CNY | 1.2149 | 1.2149 | 1.1701 | 1.185 | 1.185 | -0.035 (-2.86%) | 431,064 |
| 24 Jan 2005 | CNY | 1.2129 | 1.2348 | 1.197 | 1.2199 | 1.2199 | +0.028 (+2.34%) | 981,749 |
| 21 Jan 2005 | CNY | 1.1452 | 1.195 | 1.1253 | 1.192 | 1.192 | +0.026 (+2.22%) | 1,222,968 |
| 20 Jan 2005 | CNY | 1.2049 | 1.2049 | 1.1352 | 1.1661 | 1.1661 | -0.047 (-3.86%) | 1,694,793 |
| 19 Jan 2005 | CNY | 1.2458 | 1.2597 | 1.2059 | 1.2129 | 1.2129 | -0.033 (-2.64%) | 599,509 |
| 18 Jan 2005 | CNY | 1.2667 | 1.2727 | 1.2368 | 1.2458 | 1.2458 | -0.025 (-1.96%) | 560,134 |
| 17 Jan 2005 | CNY | 1.2537 | 1.2946 | 1.2537 | 1.2707 | 1.2707 | -0.02 (-1.54%) | 244,021 |
| 14 Jan 2005 | CNY | 1.2876 | 1.2926 | 1.2746 | 1.2906 | 1.2906 | +0.005 (+0.39%) | 445,163 |
| 13 Jan 2005 | CNY | 1.2756 | 1.3025 | 1.2746 | 1.2856 | 1.2856 | -0.006 (-0.46%) | 570,286 |
| 12 Jan 2005 | CNY | 1.2278 | 1.2926 | 1.2278 | 1.2916 | 1.2916 | +0.008 (+0.62%) | 867,280 |
| 11 Jan 2005 | CNY | 1.2776 | 1.2846 | 1.2727 | 1.2836 | 1.2836 | +0.009 (+0.71%) | 631,011 |
