| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | CNY | 1.6472 | 1.6804 | 1.6361 | 1.6361 | 1.6361 | 0.0 (0.0%) | 2,898,141 |
| 1 Mar 2005 | CNY | 1.6472 | 1.6472 | 1.5919 | 1.6361 | 1.6361 | -0.011 (-0.67%) | 2,013,623 |
| 28 Feb 2005 | CNY | 1.6693 | 1.6693 | 1.6361 | 1.6472 | 1.6472 | -0.022 (-1.32%) | 2,055,371 |
| 25 Feb 2005 | CNY | 1.6693 | 1.6859 | 1.6638 | 1.6693 | 1.6693 | 0.0 (0.0%) | 2,613,745 |
| 24 Feb 2005 | CNY | 1.6582 | 1.6693 | 1.6306 | 1.6693 | 1.6693 | +0.011 (+0.67%) | 2,042,065 |
| 23 Feb 2005 | CNY | 1.6638 | 1.6693 | 1.6417 | 1.6582 | 1.6582 | +0.005 (+0.33%) | 2,403,078 |
| 22 Feb 2005 | CNY | 1.6306 | 1.6582 | 1.614 | 1.6527 | 1.6527 | +0.028 (+1.70%) | 3,076,610 |
| 21 Feb 2005 | CNY | 1.603 | 1.6306 | 1.5919 | 1.6251 | 1.6251 | +0.033 (+2.09%) | 1,485,546 |
| 18 Feb 2005 | CNY | 1.603 | 1.614 | 1.5753 | 1.5919 | 1.5919 | -0.022 (-1.37%) | 1,267,385 |
| 17 Feb 2005 | CNY | 1.603 | 1.6196 | 1.5919 | 1.614 | 1.614 | +0.005 (+0.34%) | 1,047,612 |
| 16 Feb 2005 | CNY | 1.603 | 1.6306 | 1.5974 | 1.6085 | 1.6085 | +0.022 (+1.39%) | 1,861,469 |
| 4 Feb 2005 | CNY | 1.5588 | 1.603 | 1.5532 | 1.5864 | 1.5864 | +0.028 (+1.77%) | 1,592,338 |
| 3 Feb 2005 | CNY | 1.5698 | 1.5919 | 1.5422 | 1.5588 | 1.5588 | -0.017 (-1.05%) | 2,244,257 |
| 2 Feb 2005 | CNY | 1.509 | 1.5809 | 1.5035 | 1.5753 | 1.5753 | +0.066 (+4.39%) | 2,903,046 |
| 1 Feb 2005 | CNY | 1.4924 | 1.5311 | 1.4814 | 1.509 | 1.509 | 0.0 (0.0%) | 1,401,486 |
| 31 Jan 2005 | CNY | 1.6085 | 1.6085 | 1.5035 | 1.509 | 1.509 | -0.1 (-6.19%) | 1,672,625 |
| 28 Jan 2005 | CNY | 1.603 | 1.6196 | 1.603 | 1.6085 | 1.6085 | -0.005 (-0.34%) | 1,011,643 |
| 27 Jan 2005 | CNY | 1.6527 | 1.6527 | 1.614 | 1.614 | 1.614 | -0.039 (-2.34%) | 903,233 |
| 26 Jan 2005 | CNY | 1.6804 | 1.6859 | 1.6472 | 1.6527 | 1.6527 | -0.028 (-1.65%) | 1,160,371 |
| 25 Jan 2005 | CNY | 1.6914 | 1.6914 | 1.6693 | 1.6804 | 1.6804 | -0.022 (-1.30%) | 896,407 |
| 24 Jan 2005 | CNY | 1.7135 | 1.7356 | 1.6914 | 1.7025 | 1.7025 | +0.028 (+1.65%) | 1,995,602 |
| 21 Jan 2005 | CNY | 1.6582 | 1.6748 | 1.5974 | 1.6748 | 1.6748 | +0.005 (+0.33%) | 2,401,618 |
| 20 Jan 2005 | CNY | 1.6859 | 1.6969 | 1.6638 | 1.6693 | 1.6693 | -0.033 (-1.95%) | 1,323,901 |
| 19 Jan 2005 | CNY | 1.6969 | 1.7025 | 1.6804 | 1.7025 | 1.7025 | 0.0 (0.0%) | 769,277 |
| 18 Jan 2005 | CNY | 1.6748 | 1.708 | 1.6638 | 1.7025 | 1.7025 | +0.033 (+1.99%) | 1,247,687 |
| 17 Jan 2005 | CNY | 1.7412 | 1.7412 | 1.6693 | 1.6693 | 1.6693 | -0.072 (-4.13%) | 1,468,935 |
| 14 Jan 2005 | CNY | 1.7633 | 1.7799 | 1.7356 | 1.7412 | 1.7412 | -0.028 (-1.56%) | 1,041,162 |
| 13 Jan 2005 | CNY | 1.7688 | 1.7799 | 1.7467 | 1.7688 | 1.7688 | -0.005 (-0.31%) | 609,007 |
| 12 Jan 2005 | CNY | 1.7743 | 1.7743 | 1.7577 | 1.7743 | 1.7743 | 0.0 (0.0%) | 691,234 |
| 11 Jan 2005 | CNY | 1.7854 | 1.7854 | 1.7633 | 1.7743 | 1.7743 | -0.006 (-0.31%) | 603,503 |
