| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | CNY | 0.647 | 0.647 | 0.6312 | 0.6312 | 0.6312 | -0.032 (-4.78%) | 3,512,467 |
| 15 Jul 2005 | CNY | 0.647 | 0.6828 | 0.6391 | 0.6629 | 0.6629 | -0.008 (-1.19%) | 6,667,944 |
| 14 Jul 2005 | CNY | 0.6748 | 0.7026 | 0.6709 | 0.6709 | 0.6709 | -0.036 (-5.05%) | 4,339,908 |
| 13 Jul 2005 | CNY | 0.7066 | 0.7383 | 0.7066 | 0.7066 | 0.7066 | -0.036 (-4.81%) | 8,215,413 |
| 12 Jul 2005 | CNY | 0.7423 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | -0.04 (-5.08%) | 689,001 |
| 11 Jul 2005 | CNY | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | -0.04 (-4.83%) | 377,376 |
| 8 Jul 2005 | CNY | 0.8217 | 0.8217 | 0.8217 | 0.8217 | 0.8217 | -0.044 (-5.05%) | 155,938 |
| 7 Jul 2005 | CNY | 0.8654 | 0.8654 | 0.8654 | 0.8654 | 0.8654 | -0.044 (-4.80%) | 1,050,254 |
| 6 Jul 2005 | CNY | 0.909 | 0.9924 | 0.909 | 0.909 | 0.909 | -0.048 (-4.99%) | 7,784,940 |
| 5 Jul 2005 | CNY | 0.9567 | 0.9567 | 0.9567 | 0.9567 | 0.9567 | -0.052 (-5.12%) | 6,046 |
| 4 Jul 2005 | CNY | 1.0083 | 1.0083 | 1.0083 | 1.0083 | 1.0083 | -0.052 (-4.87%) | 30,986 |
| 1 Jul 2005 | CNY | 1.0599 | 1.0599 | 1.0599 | 1.0599 | 1.0599 | -0.056 (-4.98%) | 19,145 |
| 29 Apr 2005 | CNY | 1.171 | 1.1869 | 1.0916 | 1.1154 | 1.1154 | -0.095 (-7.87%) | 3,736,850 |
| 28 Apr 2005 | CNY | 1.1631 | 1.2226 | 1.1075 | 1.2107 | 1.2107 | +0.048 (+4.09%) | 1,788,810 |
| 27 Apr 2005 | CNY | 1.2186 | 1.2186 | 1.1591 | 1.1631 | 1.1631 | -0.059 (-4.87%) | 730,691 |
| 26 Apr 2005 | CNY | 1.175 | 1.2345 | 1.171 | 1.2226 | 1.2226 | +0.032 (+2.66%) | 1,026,455 |
| 25 Apr 2005 | CNY | 1.2702 | 1.2702 | 1.1512 | 1.1909 | 1.1909 | -0.079 (-6.24%) | 1,386,265 |
| 22 Apr 2005 | CNY | 1.2504 | 1.3298 | 1.2504 | 1.2702 | 1.2702 | +0.016 (+1.26%) | 2,063,015 |
| 21 Apr 2005 | CNY | 1.3258 | 1.3338 | 1.2504 | 1.2544 | 1.2544 | -0.075 (-5.67%) | 1,509,119 |
| 20 Apr 2005 | CNY | 1.3973 | 1.3973 | 1.3298 | 1.3298 | 1.3298 | -0.071 (-5.10%) | 1,312,742 |
| 19 Apr 2005 | CNY | 1.4211 | 1.429 | 1.3655 | 1.4012 | 1.4012 | -0.028 (-1.95%) | 1,318,231 |
| 18 Apr 2005 | CNY | 1.4886 | 1.4886 | 1.3695 | 1.429 | 1.429 | -0.064 (-4.25%) | 929,811 |
| 15 Apr 2005 | CNY | 1.5521 | 1.5521 | 1.4925 | 1.4925 | 1.4925 | -0.068 (-4.33%) | 1,636,119 |
| 14 Apr 2005 | CNY | 1.6672 | 1.7029 | 1.5124 | 1.56 | 1.56 | -0.119 (-7.09%) | 3,618,228 |
| 13 Apr 2005 | CNY | 1.6394 | 1.699 | 1.6394 | 1.6791 | 1.6791 | +0.044 (+2.67%) | 1,976,277 |
| 12 Apr 2005 | CNY | 1.7148 | 1.7148 | 1.6275 | 1.6354 | 1.6354 | -0.079 (-4.63%) | 1,452,298 |
| 11 Apr 2005 | CNY | 1.6513 | 1.7585 | 1.6315 | 1.7148 | 1.7148 | +0.048 (+2.86%) | 3,486,016 |
| 8 Apr 2005 | CNY | 1.6354 | 1.7148 | 1.5878 | 1.6672 | 1.6672 | +0.04 (+2.44%) | 3,492,508 |
| 7 Apr 2005 | CNY | 1.5283 | 1.6632 | 1.5124 | 1.6275 | 1.6275 | +0.079 (+5.13%) | 3,309,795 |
| 6 Apr 2005 | CNY | 1.6077 | 1.6077 | 1.4806 | 1.5481 | 1.5481 | -0.052 (-3.23%) | 2,441,160 |
