| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | CNY | 1.2182 | 1.2182 | 1.1955 | 1.2114 | 1.2114 | -0.007 (-0.56%) | 10,861,523 |
| 23 Feb 2005 | CNY | 1.225 | 1.2295 | 1.2046 | 1.2182 | 1.2182 | -0.007 (-0.56%) | 13,863,572 |
| 22 Feb 2005 | CNY | 1.1909 | 1.2477 | 1.1841 | 1.225 | 1.225 | +0.036 (+3.06%) | 22,884,074 |
| 21 Feb 2005 | CNY | 1.1636 | 1.2046 | 1.1636 | 1.1886 | 1.1886 | +0.02 (+1.75%) | 9,007,292 |
| 18 Feb 2005 | CNY | 1.175 | 1.175 | 1.1636 | 1.1682 | 1.1682 | -0.007 (-0.58%) | 4,216,071 |
| 17 Feb 2005 | CNY | 1.1773 | 1.1841 | 1.1636 | 1.175 | 1.175 | -0.002 (-0.20%) | 6,313,098 |
| 16 Feb 2005 | CNY | 1.1886 | 1.1955 | 1.1773 | 1.1773 | 1.1773 | -0.002 (-0.19%) | 7,360,522 |
| 4 Feb 2005 | CNY | 1.1409 | 1.1841 | 1.1409 | 1.1796 | 1.1796 | +0.03 (+2.57%) | 14,949,941 |
| 3 Feb 2005 | CNY | 1.1818 | 1.1886 | 1.1477 | 1.15 | 1.15 | -0.021 (-1.75%) | 9,623,869 |
| 2 Feb 2005 | CNY | 1.1205 | 1.1727 | 1.1136 | 1.1705 | 1.1705 | +0.052 (+4.68%) | 8,537,966 |
| 1 Feb 2005 | CNY | 1.1205 | 1.1341 | 1.1136 | 1.1182 | 1.1182 | 0.0 (0.0%) | 4,303,072 |
| 31 Jan 2005 | CNY | 1.1409 | 1.1477 | 1.1136 | 1.1182 | 1.1182 | -0.023 (-1.99%) | 8,659,754 |
| 28 Jan 2005 | CNY | 1.1386 | 1.1568 | 1.1364 | 1.1409 | 1.1409 | -0.009 (-0.79%) | 5,595,277 |
| 27 Jan 2005 | CNY | 1.1545 | 1.1545 | 1.1432 | 1.15 | 1.15 | -0.002 (-0.20%) | 4,007,000 |
| 26 Jan 2005 | CNY | 1.1636 | 1.1659 | 1.1523 | 1.1523 | 1.1523 | -0.009 (-0.78%) | 3,840,988 |
| 25 Jan 2005 | CNY | 1.1773 | 1.1818 | 1.1523 | 1.1614 | 1.1614 | -0.016 (-1.35%) | 5,229,840 |
| 24 Jan 2005 | CNY | 1.1886 | 1.2046 | 1.1659 | 1.1773 | 1.1773 | +0.011 (+0.98%) | 7,823,054 |
| 21 Jan 2005 | CNY | 1.1364 | 1.1705 | 1.1295 | 1.1659 | 1.1659 | +0.029 (+2.60%) | 6,868,721 |
| 20 Jan 2005 | CNY | 1.1545 | 1.1636 | 1.1318 | 1.1364 | 1.1364 | -0.02 (-1.76%) | 9,061,258 |
| 19 Jan 2005 | CNY | 1.1614 | 1.1705 | 1.1568 | 1.1568 | 1.1568 | -0.002 (-0.20%) | 2,559,669 |
| 18 Jan 2005 | CNY | 1.1409 | 1.1705 | 1.1409 | 1.1591 | 1.1591 | +0.009 (+0.79%) | 5,283,625 |
| 17 Jan 2005 | CNY | 1.1705 | 1.1705 | 1.1409 | 1.15 | 1.15 | -0.025 (-2.13%) | 6,565,873 |
| 14 Jan 2005 | CNY | 1.1932 | 1.2 | 1.175 | 1.175 | 1.175 | -0.014 (-1.14%) | 2,931,610 |
| 13 Jan 2005 | CNY | 1.1841 | 1.1977 | 1.1818 | 1.1886 | 1.1886 | 0.0 (0.0%) | 2,584,485 |
| 12 Jan 2005 | CNY | 1.2 | 1.2 | 1.1818 | 1.1886 | 1.1886 | -0.011 (-0.95%) | 2,736,738 |
| 11 Jan 2005 | CNY | 1.1818 | 1.2273 | 1.1773 | 1.2 | 1.2 | +0.02 (+1.73%) | 7,085,663 |
| 10 Jan 2005 | CNY | 1.1841 | 1.1886 | 1.1705 | 1.1796 | 1.1796 | -0.007 (-0.57%) | 4,629,407 |
| 7 Jan 2005 | CNY | 1.1773 | 1.1886 | 1.1636 | 1.1864 | 1.1864 | +0.014 (+1.17%) | 2,907,612 |
| 6 Jan 2005 | CNY | 1.1818 | 1.1864 | 1.1636 | 1.1727 | 1.1727 | 0.0 (0.0%) | 2,241,170 |
| 5 Jan 2005 | CNY | 1.1591 | 1.1841 | 1.1591 | 1.1727 | 1.1727 | +0.009 (+0.78%) | 3,317,802 |
