| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 1.0803 | 1.1385 | 1.0803 | 1.094 | 1.094 | +0.024 (+2.23%) | 5,003,674 |
| 20 Apr 2005 | CNY | 1.0769 | 1.0769 | 1.0291 | 1.0701 | 1.0701 | -0.017 (-1.57%) | 2,123,886 |
| 19 Apr 2005 | CNY | 1.1009 | 1.118 | 1.0735 | 1.0872 | 1.0872 | -0.021 (-1.85%) | 1,163,565 |
| 18 Apr 2005 | CNY | 1.0838 | 1.118 | 1.0838 | 1.1077 | 1.1077 | -0.003 (-0.31%) | 802,409 |
| 15 Apr 2005 | CNY | 1.1282 | 1.1385 | 1.0974 | 1.1111 | 1.1111 | -0.041 (-3.56%) | 1,099,419 |
| 14 Apr 2005 | CNY | 1.2034 | 1.2034 | 1.1487 | 1.1521 | 1.1521 | -0.051 (-4.26%) | 1,362,833 |
| 13 Apr 2005 | CNY | 1.1761 | 1.2137 | 1.1658 | 1.2034 | 1.2034 | +0.017 (+1.44%) | 2,005,476 |
| 12 Apr 2005 | CNY | 1.2239 | 1.2786 | 1.1863 | 1.1863 | 1.1863 | 0.0 (0.0%) | 7,114,345 |
| 11 Apr 2005 | CNY | 1.1692 | 1.1897 | 1.1521 | 1.1863 | 1.1863 | +0.017 (+1.46%) | 1,815,518 |
| 8 Apr 2005 | CNY | 1.1385 | 1.1727 | 1.1214 | 1.1692 | 1.1692 | +0.024 (+2.09%) | 1,862,961 |
| 7 Apr 2005 | CNY | 1.118 | 1.1829 | 1.1077 | 1.1453 | 1.1453 | +0.024 (+2.13%) | 3,130,378 |
| 6 Apr 2005 | CNY | 1.1043 | 1.1248 | 1.0769 | 1.1214 | 1.1214 | +0.014 (+1.24%) | 1,479,441 |
| 5 Apr 2005 | CNY | 1.1316 | 1.1316 | 1.094 | 1.1077 | 1.1077 | -0.021 (-1.82%) | 1,039,240 |
| 4 Apr 2005 | CNY | 1.1556 | 1.1556 | 1.1282 | 1.1282 | 1.1282 | -0.041 (-3.51%) | 1,291,478 |
| 1 Apr 2005 | CNY | 1.1111 | 1.1829 | 1.1111 | 1.1692 | 1.1692 | +0.041 (+3.63%) | 654,088 |
| 31 Mar 2005 | CNY | 1.094 | 1.1419 | 1.094 | 1.1282 | 1.1282 | +0.01 (+0.91%) | 964,360 |
| 30 Mar 2005 | CNY | 1.1863 | 1.1966 | 1.1145 | 1.118 | 1.118 | -0.082 (-6.83%) | 980,372 |
| 29 Mar 2005 | CNY | 1.1727 | 1.2103 | 1.1658 | 1.2 | 1.2 | +0.031 (+2.63%) | 599,426 |
| 28 Mar 2005 | CNY | 1.1761 | 1.1966 | 1.1521 | 1.1692 | 1.1692 | -0.027 (-2.29%) | 425,578 |
| 25 Mar 2005 | CNY | 1.1727 | 1.2 | 1.1727 | 1.1966 | 1.1966 | 0.0 (0.0%) | 648,171 |
| 24 Mar 2005 | CNY | 1.1727 | 1.1966 | 1.1521 | 1.1966 | 1.1966 | +0.024 (+2.04%) | 839,200 |
| 23 Mar 2005 | CNY | 1.1624 | 1.1932 | 1.1521 | 1.1727 | 1.1727 | 0.0 (0.0%) | 603,196 |
| 22 Mar 2005 | CNY | 1.2137 | 1.2137 | 1.1624 | 1.1727 | 1.1727 | -0.041 (-3.38%) | 550,751 |
| 21 Mar 2005 | CNY | 1.2171 | 1.2205 | 1.1829 | 1.2137 | 1.2137 | -0.003 (-0.28%) | 280,946 |
| 18 Mar 2005 | CNY | 1.2547 | 1.2581 | 1.1966 | 1.2171 | 1.2171 | -0.044 (-3.52%) | 892,359 |
| 17 Mar 2005 | CNY | 1.2718 | 1.2957 | 1.2547 | 1.2615 | 1.2615 | -0.014 (-1.07%) | 642,365 |
| 16 Mar 2005 | CNY | 1.2923 | 1.2991 | 1.2615 | 1.2752 | 1.2752 | -0.01 (-0.80%) | 572,238 |
| 15 Mar 2005 | CNY | 1.2821 | 1.3094 | 1.2752 | 1.2855 | 1.2855 | -0.021 (-1.57%) | 871,211 |
| 14 Mar 2005 | CNY | 1.3333 | 1.3333 | 1.265 | 1.306 | 1.306 | -0.031 (-2.30%) | 1,614,023 |
| 11 Mar 2005 | CNY | 1.3368 | 1.3573 | 1.3265 | 1.3368 | 1.3368 | -0.01 (-0.76%) | 1,766,018 |
