| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 1.347 | 1.4234 | 1.3416 | 1.3798 | 1.3798 | +0.027 (+2.02%) | 2,936,570 |
| 17 May 2005 | CNY | 1.2816 | 1.3743 | 1.2816 | 1.3525 | 1.3525 | 0.0 (0.0%) | 1,395,925 |
| 16 May 2005 | CNY | 1.3307 | 1.3579 | 1.287 | 1.3525 | 1.3525 | +0.044 (+3.33%) | 1,076,892 |
| 13 May 2005 | CNY | 1.2979 | 1.3361 | 1.2652 | 1.3089 | 1.3089 | +0.005 (+0.42%) | 1,039,778 |
| 12 May 2005 | CNY | 1.2816 | 1.3198 | 1.2543 | 1.3034 | 1.3034 | +0.016 (+1.27%) | 652,388 |
| 11 May 2005 | CNY | 1.238 | 1.3143 | 1.2325 | 1.287 | 1.287 | +0.016 (+1.28%) | 910,457 |
| 10 May 2005 | CNY | 1.3579 | 1.3579 | 1.2052 | 1.2707 | 1.2707 | -0.071 (-5.28%) | 1,755,474 |
| 9 May 2005 | CNY | 1.4997 | 1.5215 | 1.3416 | 1.3416 | 1.3416 | -0.147 (-9.89%) | 1,435,972 |
| 29 Apr 2005 | CNY | 1.527 | 1.5543 | 1.4725 | 1.4888 | 1.4888 | -0.082 (-5.21%) | 1,760,176 |
| 28 Apr 2005 | CNY | 1.5543 | 1.6033 | 1.4016 | 1.5706 | 1.5706 | +0.016 (+1.05%) | 3,127,012 |
| 27 Apr 2005 | CNY | 1.6088 | 1.6143 | 1.5543 | 1.5543 | 1.5543 | -0.087 (-5.31%) | 1,718,946 |
| 26 Apr 2005 | CNY | 1.5488 | 1.6797 | 1.5434 | 1.6415 | 1.6415 | +0.109 (+7.11%) | 5,330,877 |
| 25 Apr 2005 | CNY | 1.5706 | 1.5706 | 1.4888 | 1.5325 | 1.5325 | -0.038 (-2.43%) | 1,414,777 |
| 22 Apr 2005 | CNY | 1.5543 | 1.5815 | 1.5106 | 1.5706 | 1.5706 | 0.0 (0.0%) | 1,901,225 |
| 21 Apr 2005 | CNY | 1.5161 | 1.6088 | 1.5161 | 1.5706 | 1.5706 | +0.033 (+2.13%) | 2,420,886 |
| 20 Apr 2005 | CNY | 1.5652 | 1.5652 | 1.4452 | 1.5379 | 1.5379 | -0.027 (-1.74%) | 1,710,804 |
| 19 Apr 2005 | CNY | 1.5597 | 1.5924 | 1.527 | 1.5652 | 1.5652 | -0.022 (-1.37%) | 1,021,454 |
| 18 Apr 2005 | CNY | 1.5706 | 1.5924 | 1.5106 | 1.587 | 1.587 | -0.016 (-1.02%) | 1,267,933 |
| 15 Apr 2005 | CNY | 1.7179 | 1.7179 | 1.5597 | 1.6033 | 1.6033 | -0.131 (-7.55%) | 2,171,103 |
| 14 Apr 2005 | CNY | 1.8378 | 1.8433 | 1.7179 | 1.7342 | 1.7342 | -0.076 (-4.22%) | 910,754 |
| 13 Apr 2005 | CNY | 1.7888 | 1.8542 | 1.7888 | 1.8106 | 1.8106 | +0.033 (+1.84%) | 626,667 |
| 12 Apr 2005 | CNY | 1.8542 | 1.8706 | 1.7724 | 1.7779 | 1.7779 | -0.076 (-4.11%) | 1,176,280 |
| 11 Apr 2005 | CNY | 1.8324 | 1.8542 | 1.8106 | 1.8542 | 1.8542 | +0.033 (+1.80%) | 1,222,837 |
| 8 Apr 2005 | CNY | 1.7833 | 1.8324 | 1.7724 | 1.8215 | 1.8215 | +0.027 (+1.52%) | 1,113,281 |
| 7 Apr 2005 | CNY | 1.756 | 1.8269 | 1.756 | 1.7942 | 1.7942 | +0.033 (+1.86%) | 1,603,612 |
| 6 Apr 2005 | CNY | 1.7397 | 1.7833 | 1.7124 | 1.7615 | 1.7615 | +0.011 (+0.62%) | 762,681 |
| 5 Apr 2005 | CNY | 1.7451 | 1.8051 | 1.7451 | 1.7506 | 1.7506 | -0.016 (-0.93%) | 511,612 |
| 4 Apr 2005 | CNY | 1.7997 | 1.8106 | 1.7506 | 1.767 | 1.767 | -0.038 (-2.11%) | 615,801 |
| 1 Apr 2005 | CNY | 1.756 | 1.8542 | 1.7288 | 1.8051 | 1.8051 | +0.033 (+1.84%) | 934,570 |
| 31 Mar 2005 | CNY | 1.7179 | 1.7833 | 1.7124 | 1.7724 | 1.7724 | +0.038 (+2.20%) | 588,373 |
