| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 1.1742 | 1.178 | 1.1288 | 1.1402 | 1.1402 | -0.053 (-4.44%) | 2,454,328 |
| 19 Apr 2005 | CNY | 1.2008 | 1.2008 | 1.1629 | 1.1932 | 1.1932 | -0.019 (-1.56%) | 2,354,267 |
| 18 Apr 2005 | CNY | 1.2652 | 1.2689 | 1.1402 | 1.2121 | 1.2121 | -0.053 (-4.20%) | 4,830,331 |
| 15 Apr 2005 | CNY | 1.25 | 1.2689 | 1.2386 | 1.2652 | 1.2652 | +0.008 (+0.60%) | 2,630,862 |
| 14 Apr 2005 | CNY | 1.2879 | 1.2955 | 1.25 | 1.2576 | 1.2576 | -0.038 (-2.93%) | 2,734,749 |
| 13 Apr 2005 | CNY | 1.2614 | 1.3068 | 1.2614 | 1.2955 | 1.2955 | +0.023 (+1.79%) | 3,587,738 |
| 12 Apr 2005 | CNY | 1.3258 | 1.3258 | 1.2689 | 1.2727 | 1.2727 | -0.072 (-5.35%) | 3,707,006 |
| 11 Apr 2005 | CNY | 1.3636 | 1.3636 | 1.3333 | 1.3447 | 1.3447 | -0.019 (-1.39%) | 1,853,324 |
| 8 Apr 2005 | CNY | 1.3371 | 1.3712 | 1.3296 | 1.3636 | 1.3636 | +0.015 (+1.12%) | 3,320,185 |
| 7 Apr 2005 | CNY | 1.3447 | 1.3788 | 1.3258 | 1.3485 | 1.3485 | 0.0 (0.0%) | 4,908,842 |
| 6 Apr 2005 | CNY | 1.3182 | 1.3636 | 1.2879 | 1.3485 | 1.3485 | +0.045 (+3.49%) | 5,173,481 |
| 5 Apr 2005 | CNY | 1.3182 | 1.3258 | 1.2879 | 1.303 | 1.303 | 0.0 (0.0%) | 1,277,992 |
| 4 Apr 2005 | CNY | 1.3258 | 1.3561 | 1.2841 | 1.303 | 1.303 | -0.023 (-1.72%) | 2,716,193 |
| 1 Apr 2005 | CNY | 1.2992 | 1.3561 | 1.2765 | 1.3258 | 1.3258 | +0.03 (+2.34%) | 2,642,122 |
| 31 Mar 2005 | CNY | 1.2689 | 1.2992 | 1.2538 | 1.2955 | 1.2955 | +0.023 (+1.79%) | 1,134,173 |
| 30 Mar 2005 | CNY | 1.2992 | 1.2992 | 1.2576 | 1.2727 | 1.2727 | -0.015 (-1.18%) | 1,522,023 |
| 29 Mar 2005 | CNY | 1.2879 | 1.303 | 1.2803 | 1.2879 | 1.2879 | +0.008 (+0.59%) | 1,098,765 |
| 28 Mar 2005 | CNY | 1.2727 | 1.2879 | 1.25 | 1.2803 | 1.2803 | -0.008 (-0.59%) | 1,327,191 |
| 25 Mar 2005 | CNY | 1.3068 | 1.3068 | 1.2803 | 1.2879 | 1.2879 | -0.011 (-0.87%) | 1,002,804 |
| 24 Mar 2005 | CNY | 1.2652 | 1.303 | 1.2538 | 1.2992 | 1.2992 | +0.038 (+3.00%) | 1,383,969 |
| 23 Mar 2005 | CNY | 1.2424 | 1.2803 | 1.2424 | 1.2614 | 1.2614 | +0.019 (+1.53%) | 1,732,325 |
| 22 Mar 2005 | CNY | 1.3333 | 1.3333 | 1.2386 | 1.2424 | 1.2424 | -0.095 (-7.08%) | 2,830,608 |
| 21 Mar 2005 | CNY | 1.3409 | 1.3561 | 1.3144 | 1.3371 | 1.3371 | -0.011 (-0.85%) | 1,460,949 |
| 18 Mar 2005 | CNY | 1.4394 | 1.4394 | 1.3106 | 1.3485 | 1.3485 | -0.106 (-7.29%) | 4,601,955 |
| 17 Mar 2005 | CNY | 1.4394 | 1.4773 | 1.4394 | 1.4546 | 1.4546 | +0.027 (+1.86%) | 10,358,610 |
| 16 Mar 2005 | CNY | 1.4242 | 1.4318 | 1.3939 | 1.428 | 1.428 | +0.011 (+0.80%) | 2,118,148 |
| 15 Mar 2005 | CNY | 1.4015 | 1.4356 | 1.3977 | 1.4167 | 1.4167 | 0.0 (0.0%) | 1,707,396 |
| 14 Mar 2005 | CNY | 1.4432 | 1.4432 | 1.3826 | 1.4167 | 1.4167 | -0.015 (-1.05%) | 1,910,525 |
| 11 Mar 2005 | CNY | 1.4583 | 1.4583 | 1.4205 | 1.4318 | 1.4318 | -0.011 (-0.79%) | 1,895,269 |
| 10 Mar 2005 | CNY | 1.4886 | 1.5114 | 1.4318 | 1.4432 | 1.4432 | -0.049 (-3.30%) | 2,089,560 |
