| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | CNY | 1.283 | 1.333 | 1.2668 | 1.3072 | 1.3072 | +0.029 (+2.28%) | 14,465,462 |
| 24 Feb 2005 | CNY | 1.2927 | 1.2975 | 1.2572 | 1.2781 | 1.2781 | -0.023 (-1.74%) | 9,571,380 |
| 23 Feb 2005 | CNY | 1.2023 | 1.3201 | 1.2023 | 1.3007 | 1.3007 | +0.1 (+8.33%) | 23,444,383 |
| 22 Feb 2005 | CNY | 1.2071 | 1.2394 | 1.1845 | 1.2007 | 1.2007 | -0.006 (-0.53%) | 11,141,765 |
| 21 Feb 2005 | CNY | 1.162 | 1.2104 | 1.1555 | 1.2071 | 1.2071 | +0.04 (+3.45%) | 10,496,573 |
| 18 Feb 2005 | CNY | 1.2039 | 1.2071 | 1.1636 | 1.1668 | 1.1668 | -0.045 (-3.73%) | 8,706,733 |
| 17 Feb 2005 | CNY | 1.2039 | 1.22 | 1.1813 | 1.212 | 1.212 | +0.005 (+0.41%) | 8,523,948 |
| 16 Feb 2005 | CNY | 1.1377 | 1.2184 | 1.1297 | 1.2071 | 1.2071 | +0.079 (+7.00%) | 15,924,980 |
| 4 Feb 2005 | CNY | 1.1216 | 1.1361 | 1.1151 | 1.1281 | 1.1281 | +0.011 (+1.01%) | 2,270,583 |
| 3 Feb 2005 | CNY | 1.1377 | 1.1458 | 1.1119 | 1.1168 | 1.1168 | -0.029 (-2.53%) | 3,716,456 |
| 2 Feb 2005 | CNY | 1.0845 | 1.149 | 1.0845 | 1.1458 | 1.1458 | +0.055 (+5.03%) | 5,552,739 |
| 1 Feb 2005 | CNY | 1.0845 | 1.1119 | 1.0748 | 1.0909 | 1.0909 | +0.006 (+0.59%) | 1,415,782 |
| 31 Jan 2005 | CNY | 1.0974 | 1.1071 | 1.0732 | 1.0845 | 1.0845 | -0.026 (-2.32%) | 1,630,292 |
| 28 Jan 2005 | CNY | 1.0813 | 1.1297 | 1.0732 | 1.1103 | 1.1103 | +0.061 (+5.84%) | 6,085,508 |
| 27 Jan 2005 | CNY | 1.0554 | 1.078 | 1.0328 | 1.049 | 1.049 | -0.016 (-1.51%) | 1,435,171 |
| 26 Jan 2005 | CNY | 1.1039 | 1.1039 | 1.0651 | 1.0651 | 1.0651 | -0.037 (-3.37%) | 886,719 |
| 25 Jan 2005 | CNY | 1.1119 | 1.1135 | 1.0813 | 1.1022 | 1.1022 | -0.003 (-0.30%) | 562,146 |
| 24 Jan 2005 | CNY | 1.1264 | 1.1313 | 1.0942 | 1.1055 | 1.1055 | -0.01 (-0.86%) | 1,715,810 |
| 21 Jan 2005 | CNY | 1.0522 | 1.12 | 1.0167 | 1.1151 | 1.1151 | +0.048 (+4.54%) | 2,581,530 |
| 20 Jan 2005 | CNY | 1.0683 | 1.0877 | 1.0571 | 1.0667 | 1.0667 | -0.016 (-1.50%) | 1,254,283 |
| 19 Jan 2005 | CNY | 1.0603 | 1.0909 | 1.0587 | 1.0829 | 1.0829 | +0.002 (+0.15%) | 973,470 |
| 18 Jan 2005 | CNY | 1.0571 | 1.0845 | 1.049 | 1.0813 | 1.0813 | +0.032 (+3.08%) | 1,067,731 |
| 17 Jan 2005 | CNY | 1.07 | 1.0974 | 1.0425 | 1.049 | 1.049 | -0.058 (-5.25%) | 3,075,942 |
| 14 Jan 2005 | CNY | 1.1458 | 1.1507 | 1.1055 | 1.1071 | 1.1071 | -0.032 (-2.83%) | 1,902,945 |
| 13 Jan 2005 | CNY | 1.1087 | 1.1507 | 1.1055 | 1.1394 | 1.1394 | +0.034 (+3.07%) | 3,293,495 |
| 12 Jan 2005 | CNY | 1.1055 | 1.1297 | 1.1022 | 1.1055 | 1.1055 | -0.008 (-0.72%) | 885,163 |
| 11 Jan 2005 | CNY | 1.1151 | 1.1426 | 1.1022 | 1.1135 | 1.1135 | 0.0 (0.0%) | 2,416,635 |
| 10 Jan 2005 | CNY | 1.1168 | 1.1168 | 1.0958 | 1.1135 | 1.1135 | +0.002 (+0.14%) | 1,318,429 |
| 7 Jan 2005 | CNY | 1.1313 | 1.1442 | 1.099 | 1.1119 | 1.1119 | -0.018 (-1.58%) | 2,306,120 |
| 6 Jan 2005 | CNY | 1.1006 | 1.1297 | 1.0845 | 1.1297 | 1.1297 | +0.048 (+4.48%) | 4,050,348 |
