| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | CNY | 1.8814 | 1.9665 | 1.8504 | 1.9201 | 1.9201 | +0.046 (+2.48%) | 3,250,813 |
| 9 Mar 2005 | CNY | 1.8968 | 1.8968 | 1.8504 | 1.8736 | 1.8736 | -0.008 (-0.41%) | 1,024,667 |
| 8 Mar 2005 | CNY | 1.8736 | 1.8968 | 1.8504 | 1.8814 | 1.8814 | +0.015 (+0.83%) | 1,479,858 |
| 7 Mar 2005 | CNY | 1.8194 | 1.8891 | 1.8194 | 1.8659 | 1.8659 | +0.015 (+0.84%) | 920,537 |
| 4 Mar 2005 | CNY | 1.8891 | 1.8891 | 1.8272 | 1.8504 | 1.8504 | -0.039 (-2.05%) | 1,320,202 |
| 3 Mar 2005 | CNY | 1.9356 | 1.9356 | 1.8427 | 1.8891 | 1.8891 | -0.046 (-2.40%) | 2,367,097 |
| 2 Mar 2005 | CNY | 1.9123 | 1.9975 | 1.8968 | 1.9356 | 1.9356 | +0.023 (+1.22%) | 4,822,012 |
| 1 Mar 2005 | CNY | 1.9123 | 1.9201 | 1.9123 | 1.9123 | 1.9123 | -0.101 (-5.00%) | 4,636,485 |
| 28 Feb 2005 | CNY | 1.8891 | 2.013 | 1.8891 | 2.013 | 2.013 | +0.093 (+4.84%) | 7,004,597 |
| 25 Feb 2005 | CNY | 1.9201 | 1.9356 | 1.8581 | 1.9201 | 1.9201 | +0.023 (+1.23%) | 3,431,684 |
| 24 Feb 2005 | CNY | 1.8736 | 1.9356 | 1.8581 | 1.8968 | 1.8968 | +0.015 (+0.82%) | 2,000,121 |
| 23 Feb 2005 | CNY | 1.8117 | 1.9046 | 1.7885 | 1.8814 | 1.8814 | +0.07 (+3.85%) | 6,133,949 |
| 22 Feb 2005 | CNY | 1.773 | 1.8272 | 1.742 | 1.8117 | 1.8117 | +0.015 (+0.86%) | 2,844,647 |
| 21 Feb 2005 | CNY | 1.7807 | 1.8039 | 1.6955 | 1.7962 | 1.7962 | +0.008 (+0.43%) | 3,090,481 |
| 18 Feb 2005 | CNY | 1.7652 | 1.8349 | 1.7497 | 1.7885 | 1.7885 | +0.031 (+1.76%) | 1,674,616 |
| 17 Feb 2005 | CNY | 1.7652 | 1.8117 | 1.7497 | 1.7575 | 1.7575 | +0.008 (+0.45%) | 3,064,484 |
| 16 Feb 2005 | CNY | 1.6568 | 1.7497 | 1.6491 | 1.7497 | 1.7497 | +0.085 (+5.11%) | 1,741,000 |
| 4 Feb 2005 | CNY | 1.6723 | 1.6955 | 1.6646 | 1.6646 | 1.6646 | -0.085 (-4.86%) | 1,293,299 |
| 3 Feb 2005 | CNY | 1.8272 | 1.8272 | 1.7497 | 1.7497 | 1.7497 | -0.093 (-5.05%) | 3,522,376 |
| 2 Feb 2005 | CNY | 1.7962 | 1.8968 | 1.7962 | 1.8427 | 1.8427 | -0.046 (-2.46%) | 5,227,047 |
| 1 Feb 2005 | CNY | 1.8891 | 1.8891 | 1.8891 | 1.8891 | 1.8891 | -0.101 (-5.06%) | 117,149 |
| 31 Jan 2005 | CNY | 1.9898 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | -0.101 (-4.81%) | 93,900 |
| 28 Jan 2005 | CNY | 2.1446 | 2.1446 | 2.0904 | 2.0904 | 2.0904 | -0.108 (-4.93%) | 416,676 |
| 27 Jan 2005 | CNY | 2.1291 | 2.2375 | 2.1059 | 2.1988 | 2.1988 | +0.07 (+3.27%) | 4,336,984 |
| 26 Jan 2005 | CNY | 2.1601 | 2.1601 | 2.0981 | 2.1291 | 2.1291 | -0.015 (-0.72%) | 990,881 |
| 25 Jan 2005 | CNY | 2.0827 | 2.1523 | 2.0749 | 2.1446 | 2.1446 | +0.062 (+2.97%) | 2,130,847 |
| 24 Jan 2005 | CNY | 2.1601 | 2.1601 | 2.0594 | 2.0827 | 2.0827 | +0.008 (+0.38%) | 1,282,396 |
| 21 Jan 2005 | CNY | 2.0672 | 2.0827 | 1.9898 | 2.0749 | 2.0749 | +0.015 (+0.75%) | 840,145 |
| 20 Jan 2005 | CNY | 2.0981 | 2.1059 | 2.0517 | 2.0594 | 2.0594 | -0.039 (-1.84%) | 767,512 |
| 19 Jan 2005 | CNY | 2.0594 | 2.1291 | 2.0517 | 2.0981 | 2.0981 | +0.039 (+1.88%) | 1,450,307 |
