| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | CNY | 0.9724 | 0.987 | 0.9661 | 0.9766 | 0.9766 | 0.0 (0.0%) | 2,057,985 |
| 18 Mar 2005 | CNY | 0.9828 | 0.9953 | 0.9703 | 0.9766 | 0.9766 | -0.004 (-0.42%) | 2,861,973 |
| 17 Mar 2005 | CNY | 0.9891 | 1.0058 | 0.9787 | 0.9807 | 0.9807 | -0.008 (-0.85%) | 3,661,337 |
| 16 Mar 2005 | CNY | 1.0183 | 1.0183 | 0.987 | 0.9891 | 0.9891 | -0.027 (-2.67%) | 4,169,083 |
| 15 Mar 2005 | CNY | 1.06 | 1.0621 | 1.0141 | 1.0162 | 1.0162 | -0.042 (-3.94%) | 5,088,485 |
| 14 Mar 2005 | CNY | 1.0663 | 1.0684 | 1.0371 | 1.0579 | 1.0579 | -0.008 (-0.79%) | 5,695,461 |
| 11 Mar 2005 | CNY | 1.0642 | 1.0767 | 1.0579 | 1.0663 | 1.0663 | +0.002 (+0.20%) | 3,543,637 |
| 10 Mar 2005 | CNY | 1.0892 | 1.0892 | 1.06 | 1.0642 | 1.0642 | -0.029 (-2.67%) | 6,643,195 |
| 9 Mar 2005 | CNY | 1.1164 | 1.1164 | 1.0851 | 1.0934 | 1.0934 | -0.013 (-1.13%) | 6,635,542 |
| 8 Mar 2005 | CNY | 1.083 | 1.1059 | 1.0809 | 1.1059 | 1.1059 | +0.021 (+1.92%) | 8,861,493 |
| 7 Mar 2005 | CNY | 1.0746 | 1.0892 | 1.0621 | 1.0851 | 1.0851 | +0.006 (+0.58%) | 5,092,093 |
| 4 Mar 2005 | CNY | 1.0579 | 1.1059 | 1.0496 | 1.0788 | 1.0788 | +0.021 (+1.98%) | 16,584,685 |
| 3 Mar 2005 | CNY | 1.0684 | 1.0809 | 1.0433 | 1.0579 | 1.0579 | -0.006 (-0.59%) | 7,557,167 |
| 2 Mar 2005 | CNY | 1.0726 | 1.0934 | 1.0579 | 1.0642 | 1.0642 | -0.008 (-0.78%) | 7,865,697 |
| 1 Mar 2005 | CNY | 1.0642 | 1.0746 | 1.0538 | 1.0726 | 1.0726 | +0.008 (+0.79%) | 4,720,281 |
| 28 Feb 2005 | CNY | 1.0538 | 1.0788 | 1.0538 | 1.0642 | 1.0642 | +0.006 (+0.60%) | 6,081,899 |
| 25 Feb 2005 | CNY | 1.0579 | 1.0997 | 1.0517 | 1.0579 | 1.0579 | 0.0 (0.0%) | 13,091,108 |
| 24 Feb 2005 | CNY | 1.0579 | 1.0621 | 1.0392 | 1.0579 | 1.0579 | -0.013 (-1.18%) | 8,825,608 |
| 23 Feb 2005 | CNY | 1.0746 | 1.0809 | 1.0517 | 1.0705 | 1.0705 | -0.006 (-0.58%) | 8,995,424 |
| 22 Feb 2005 | CNY | 1.0559 | 1.0788 | 1.0454 | 1.0767 | 1.0767 | +0.023 (+2.17%) | 13,166,817 |
| 21 Feb 2005 | CNY | 1.0329 | 1.06 | 1.0308 | 1.0538 | 1.0538 | +0.023 (+2.23%) | 7,398,191 |
| 18 Feb 2005 | CNY | 1.035 | 1.0559 | 1.0225 | 1.0308 | 1.0308 | -0.004 (-0.41%) | 7,785,526 |
| 17 Feb 2005 | CNY | 1.0079 | 1.0475 | 1.0058 | 1.035 | 1.035 | +0.015 (+1.43%) | 9,417,828 |
| 16 Feb 2005 | CNY | 1.0308 | 1.0392 | 1.01 | 1.0204 | 1.0204 | -0.002 (-0.21%) | 6,570,749 |
| 4 Feb 2005 | CNY | 0.9912 | 1.0308 | 0.9682 | 1.0225 | 1.0225 | +0.029 (+2.94%) | 12,951,038 |
| 3 Feb 2005 | CNY | 1.0225 | 1.0642 | 0.9891 | 0.9933 | 0.9933 | -0.044 (-4.22%) | 18,799,164 |
| 2 Feb 2005 | CNY | 0.9661 | 1.0433 | 0.9432 | 1.0371 | 1.0371 | +0.05 (+5.08%) | 24,726,684 |
| 1 Feb 2005 | CNY | 0.9181 | 1.0183 | 0.9181 | 0.987 | 0.987 | +0.06 (+6.53%) | 26,090,310 |
| 31 Jan 2005 | CNY | 0.9494 | 0.9515 | 0.9265 | 0.9265 | 0.9265 | -0.027 (-2.84%) | 2,581,622 |
| 28 Jan 2005 | CNY | 0.9599 | 0.9787 | 0.9474 | 0.9536 | 0.9536 | -0.013 (-1.29%) | 2,858,796 |
