| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | CNY | 1.5234 | 1.5509 | 1.4927 | 1.5142 | 1.5142 | -0.012 (-0.80%) | 2,986,889 |
| 4 Mar 2005 | CNY | 1.5325 | 1.5755 | 1.5203 | 1.5264 | 1.5264 | -0.025 (-1.58%) | 3,135,795 |
| 3 Mar 2005 | CNY | 1.5325 | 1.5571 | 1.5172 | 1.5509 | 1.5509 | +0.012 (+0.79%) | 3,927,448 |
| 2 Mar 2005 | CNY | 1.5571 | 1.5847 | 1.5172 | 1.5387 | 1.5387 | -0.012 (-0.79%) | 8,414,416 |
| 1 Mar 2005 | CNY | 1.5479 | 1.5632 | 1.5356 | 1.5509 | 1.5509 | +0.003 (+0.19%) | 4,123,530 |
| 28 Feb 2005 | CNY | 1.5479 | 1.554 | 1.5356 | 1.5479 | 1.5479 | -0.009 (-0.59%) | 3,447,824 |
| 25 Feb 2005 | CNY | 1.5417 | 1.5632 | 1.5295 | 1.5571 | 1.5571 | +0.015 (+1.00%) | 6,239,206 |
| 24 Feb 2005 | CNY | 1.5111 | 1.5571 | 1.4896 | 1.5417 | 1.5417 | +0.034 (+2.23%) | 6,161,149 |
| 23 Feb 2005 | CNY | 1.4988 | 1.5172 | 1.4835 | 1.508 | 1.508 | +0.009 (+0.61%) | 3,905,064 |
| 22 Feb 2005 | CNY | 1.4559 | 1.508 | 1.4437 | 1.4988 | 1.4988 | +0.043 (+2.95%) | 5,002,642 |
| 21 Feb 2005 | CNY | 1.4406 | 1.4682 | 1.4222 | 1.4559 | 1.4559 | +0.015 (+1.06%) | 1,695,560 |
| 18 Feb 2005 | CNY | 1.4712 | 1.4712 | 1.4253 | 1.4406 | 1.4406 | -0.04 (-2.69%) | 1,931,589 |
| 17 Feb 2005 | CNY | 1.4804 | 1.4835 | 1.4559 | 1.4804 | 1.4804 | 0.0 (0.0%) | 1,384,878 |
| 16 Feb 2005 | CNY | 1.4958 | 1.5019 | 1.459 | 1.4804 | 1.4804 | 0.0 (0.0%) | 3,588,179 |
| 4 Feb 2005 | CNY | 1.4191 | 1.505 | 1.4008 | 1.4804 | 1.4804 | +0.058 (+4.09%) | 4,281,290 |
| 3 Feb 2005 | CNY | 1.3977 | 1.4406 | 1.3732 | 1.4222 | 1.4222 | +0.018 (+1.31%) | 4,950,076 |
| 2 Feb 2005 | CNY | 1.3364 | 1.4099 | 1.318 | 1.4038 | 1.4038 | +0.061 (+4.57%) | 4,198,177 |
| 1 Feb 2005 | CNY | 1.3517 | 1.3732 | 1.3241 | 1.3425 | 1.3425 | -0.018 (-1.35%) | 1,746,277 |
| 31 Jan 2005 | CNY | 1.3732 | 1.3762 | 1.3364 | 1.3609 | 1.3609 | -0.037 (-2.63%) | 2,276,430 |
| 28 Jan 2005 | CNY | 1.4161 | 1.4345 | 1.3793 | 1.3977 | 1.3977 | -0.015 (-1.08%) | 3,450,532 |
| 27 Jan 2005 | CNY | 1.3824 | 1.4345 | 1.3824 | 1.413 | 1.413 | +0.009 (+0.66%) | 5,123,729 |
| 26 Jan 2005 | CNY | 1.4161 | 1.4253 | 1.3854 | 1.4038 | 1.4038 | -0.025 (-1.72%) | 1,321,983 |
| 25 Jan 2005 | CNY | 1.4651 | 1.4651 | 1.364 | 1.4283 | 1.4283 | -0.043 (-2.92%) | 5,800,824 |
| 24 Jan 2005 | CNY | 1.4498 | 1.4774 | 1.4099 | 1.4712 | 1.4712 | +0.037 (+2.56%) | 4,232,953 |
| 21 Jan 2005 | CNY | 1.3364 | 1.4559 | 1.3364 | 1.4345 | 1.4345 | +0.074 (+5.41%) | 4,127,413 |
| 20 Jan 2005 | CNY | 1.3762 | 1.3762 | 1.318 | 1.3609 | 1.3609 | -0.015 (-1.11%) | 1,900,938 |
| 19 Jan 2005 | CNY | 1.4099 | 1.4099 | 1.364 | 1.3762 | 1.3762 | -0.028 (-1.97%) | 2,241,694 |
| 18 Jan 2005 | CNY | 1.4069 | 1.4161 | 1.367 | 1.4038 | 1.4038 | -0.003 (-0.22%) | 1,882,328 |
| 17 Jan 2005 | CNY | 1.4866 | 1.4866 | 1.4069 | 1.4069 | 1.4069 | -0.095 (-6.33%) | 3,130,147 |
| 14 Jan 2005 | CNY | 1.5172 | 1.5172 | 1.4774 | 1.5019 | 1.5019 | -0.018 (-1.21%) | 1,473,202 |
