| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | CNY | 1.9466 | 1.9771 | 1.916 | 1.9466 | 1.9466 | 0.0 (0.0%) | 919,483 |
| 3 Mar 2005 | CNY | 1.9542 | 1.9771 | 1.8931 | 1.9466 | 1.9466 | -0.046 (-2.30%) | 1,461,549 |
| 2 Mar 2005 | CNY | 1.916 | 2.0229 | 1.9008 | 1.9924 | 1.9924 | +0.069 (+3.57%) | 2,926,673 |
| 1 Mar 2005 | CNY | 1.9084 | 1.9389 | 1.8702 | 1.9237 | 1.9237 | -0.008 (-0.39%) | 1,252,929 |
| 28 Feb 2005 | CNY | 1.9771 | 2.0076 | 1.9084 | 1.9313 | 1.9313 | -0.046 (-2.32%) | 1,819,812 |
| 25 Feb 2005 | CNY | 1.9542 | 1.9924 | 1.9466 | 1.9771 | 1.9771 | +0.023 (+1.17%) | 1,608,086 |
| 24 Feb 2005 | CNY | 1.9618 | 2.0229 | 1.9389 | 1.9542 | 1.9542 | -0.015 (-0.78%) | 2,001,005 |
| 23 Feb 2005 | CNY | 1.9084 | 2.0305 | 1.9084 | 1.9695 | 1.9695 | +0.023 (+1.18%) | 2,065,808 |
| 22 Feb 2005 | CNY | 1.8779 | 1.9771 | 1.855 | 1.9466 | 1.9466 | +0.053 (+2.83%) | 2,281,611 |
| 21 Feb 2005 | CNY | 1.8321 | 1.9008 | 1.8092 | 1.8931 | 1.8931 | +0.038 (+2.05%) | 1,235,026 |
| 18 Feb 2005 | CNY | 1.9008 | 1.9313 | 1.8473 | 1.855 | 1.855 | -0.046 (-2.41%) | 1,432,597 |
| 17 Feb 2005 | CNY | 1.8015 | 1.9008 | 1.8015 | 1.9008 | 1.9008 | +0.092 (+5.06%) | 3,136,931 |
| 16 Feb 2005 | CNY | 1.7023 | 1.8397 | 1.6947 | 1.8092 | 1.8092 | +0.023 (+1.28%) | 2,830,989 |
| 4 Feb 2005 | CNY | 1.7863 | 1.8015 | 1.7863 | 1.7863 | 1.7863 | -0.092 (-4.88%) | 1,086,645 |
| 3 Feb 2005 | CNY | 1.9389 | 1.9542 | 1.8779 | 1.8779 | 1.8779 | -0.099 (-5.02%) | 1,376,548 |
| 2 Feb 2005 | CNY | 1.9313 | 2.0305 | 1.9313 | 1.9771 | 1.9771 | -0.053 (-2.63%) | 4,533,421 |
| 1 Feb 2005 | CNY | 2.0305 | 2.0305 | 2.0305 | 2.0305 | 2.0305 | -0.107 (-5.00%) | 45,588 |
| 31 Jan 2005 | CNY | 2.1374 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | -0.115 (-5.08%) | 86,984 |
| 28 Jan 2005 | CNY | 2.2519 | 2.2519 | 2.2519 | 2.2519 | 2.2519 | -0.122 (-5.14%) | 115,935 |
| 27 Jan 2005 | CNY | 2.374 | 2.374 | 2.374 | 2.374 | 2.374 | -0.122 (-4.90%) | 78,469 |
| 26 Jan 2005 | CNY | 2.4962 | 2.4962 | 2.4962 | 2.4962 | 2.4962 | -0.13 (-4.94%) | 105,455 |
| 25 Jan 2005 | CNY | 2.6336 | 2.6565 | 2.5954 | 2.626 | 2.626 | -0.03 (-1.15%) | 1,203,705 |
| 24 Jan 2005 | CNY | 2.6794 | 2.6794 | 2.5496 | 2.6565 | 2.6565 | +0.03 (+1.16%) | 1,973,492 |
| 21 Jan 2005 | CNY | 2.5649 | 2.6947 | 2.5496 | 2.626 | 2.626 | +0.061 (+2.38%) | 2,729,616 |
| 20 Jan 2005 | CNY | 2.5725 | 2.6336 | 2.5267 | 2.5649 | 2.5649 | +0.008 (+0.30%) | 1,553,096 |
| 19 Jan 2005 | CNY | 2.4733 | 2.5802 | 2.4733 | 2.5573 | 2.5573 | +0.053 (+2.14%) | 1,452,408 |
| 18 Jan 2005 | CNY | 2.4504 | 2.5115 | 2.4504 | 2.5038 | 2.5038 | +0.03 (+1.23%) | 512,874 |
| 17 Jan 2005 | CNY | 2.5496 | 2.5496 | 2.4657 | 2.4733 | 2.4733 | -0.076 (-2.99%) | 629,055 |
| 14 Jan 2005 | CNY | 2.4962 | 2.5573 | 2.4657 | 2.5496 | 2.5496 | +0.053 (+2.14%) | 878,826 |
| 13 Jan 2005 | CNY | 2.4962 | 2.5191 | 2.4657 | 2.4962 | 2.4962 | -0.008 (-0.30%) | 685,026 |
