| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | CNY | 1.0836 | 1.1068 | 1.0685 | 1.1055 | 1.1055 | +0.022 (+2.02%) | 3,479,233 |
| 21 Mar 2005 | CNY | 1.0576 | 1.0877 | 1.0535 | 1.0836 | 1.0836 | +0.027 (+2.59%) | 1,690,057 |
| 18 Mar 2005 | CNY | 1.0685 | 1.0781 | 1.0535 | 1.0562 | 1.0562 | -0.012 (-1.15%) | 1,820,692 |
| 17 Mar 2005 | CNY | 1.0809 | 1.0918 | 1.0603 | 1.0685 | 1.0685 | -0.012 (-1.15%) | 3,367,294 |
| 16 Mar 2005 | CNY | 1.1397 | 1.1493 | 1.074 | 1.0809 | 1.0809 | -0.068 (-5.95%) | 7,089,409 |
| 15 Mar 2005 | CNY | 1.1807 | 1.1807 | 1.1438 | 1.1493 | 1.1493 | -0.031 (-2.66%) | 3,653,591 |
| 14 Mar 2005 | CNY | 1.1684 | 1.2012 | 1.1397 | 1.1807 | 1.1807 | +0.008 (+0.70%) | 5,360,065 |
| 11 Mar 2005 | CNY | 1.1356 | 1.1835 | 1.1342 | 1.1725 | 1.1725 | +0.03 (+2.63%) | 5,289,247 |
| 10 Mar 2005 | CNY | 1.1711 | 1.1848 | 1.1424 | 1.1424 | 1.1424 | -0.027 (-2.34%) | 6,534,437 |
| 9 Mar 2005 | CNY | 1.1493 | 1.1794 | 1.1397 | 1.1698 | 1.1698 | +0.019 (+1.67%) | 6,041,330 |
| 8 Mar 2005 | CNY | 1.111 | 1.1575 | 1.1068 | 1.1506 | 1.1506 | +0.033 (+2.93%) | 6,218,392 |
| 7 Mar 2005 | CNY | 1.0631 | 1.1287 | 1.0535 | 1.1178 | 1.1178 | +0.056 (+5.28%) | 6,923,529 |
| 4 Mar 2005 | CNY | 1.0754 | 1.0781 | 1.0617 | 1.0617 | 1.0617 | -0.014 (-1.27%) | 1,477,165 |
| 3 Mar 2005 | CNY | 1.0699 | 1.0795 | 1.0603 | 1.0754 | 1.0754 | -0.004 (-0.38%) | 1,797,669 |
| 2 Mar 2005 | CNY | 1.0781 | 1.1027 | 1.0672 | 1.0795 | 1.0795 | +0.001 (+0.13%) | 3,514,280 |
| 1 Mar 2005 | CNY | 1.0877 | 1.0918 | 1.0685 | 1.0781 | 1.0781 | -0.01 (-0.88%) | 2,123,361 |
| 28 Feb 2005 | CNY | 1.0699 | 1.0877 | 1.0685 | 1.0877 | 1.0877 | +0.008 (+0.76%) | 2,212,306 |
| 25 Feb 2005 | CNY | 1.0631 | 1.0918 | 1.0631 | 1.0795 | 1.0795 | +0.019 (+1.81%) | 4,416,279 |
| 24 Feb 2005 | CNY | 1.0617 | 1.0658 | 1.0453 | 1.0603 | 1.0603 | -0.001 (-0.13%) | 2,196,014 |
| 23 Feb 2005 | CNY | 1.0535 | 1.0672 | 1.0398 | 1.0617 | 1.0617 | +0.008 (+0.78%) | 3,537,589 |
| 22 Feb 2005 | CNY | 1.0193 | 1.0672 | 1.0097 | 1.0535 | 1.0535 | +0.036 (+3.50%) | 5,314,617 |
| 21 Feb 2005 | CNY | 0.996 | 1.0179 | 0.9878 | 1.0179 | 1.0179 | +0.022 (+2.20%) | 1,271,780 |
| 18 Feb 2005 | CNY | 1.022 | 1.022 | 0.996 | 0.996 | 0.996 | -0.026 (-2.54%) | 1,007,557 |
| 17 Feb 2005 | CNY | 1.0207 | 1.0234 | 1.0097 | 1.022 | 1.022 | -0.004 (-0.40%) | 877,426 |
| 16 Feb 2005 | CNY | 1.0124 | 1.0357 | 1.0124 | 1.0261 | 1.0261 | +0.01 (+0.94%) | 3,027,839 |
| 4 Feb 2005 | CNY | 0.996 | 1.0179 | 0.9892 | 1.0165 | 1.0165 | +0.018 (+1.77%) | 2,650,229 |
| 3 Feb 2005 | CNY | 0.9782 | 1.0384 | 0.9714 | 0.9988 | 0.9988 | +0.021 (+2.11%) | 5,970,885 |
| 2 Feb 2005 | CNY | 0.9386 | 0.981 | 0.9276 | 0.9782 | 0.9782 | +0.053 (+5.76%) | 2,697,950 |
| 1 Feb 2005 | CNY | 0.9167 | 0.9468 | 0.9112 | 0.9249 | 0.9249 | -0.008 (-0.88%) | 787,626 |
| 31 Jan 2005 | CNY | 0.9591 | 0.9591 | 0.929 | 0.9331 | 0.9331 | -0.033 (-3.40%) | 1,422,347 |
