| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | CNY | 1.517 | 1.5392 | 1.4684 | 1.5347 | 1.5347 | +0.004 (+0.29%) | 2,329,277 |
| 22 Apr 2005 | CNY | 1.5436 | 1.5436 | 1.4728 | 1.5303 | 1.5303 | -0.035 (-2.26%) | 4,945,070 |
| 21 Apr 2005 | CNY | 1.5701 | 1.5834 | 1.5038 | 1.5657 | 1.5657 | -0.022 (-1.39%) | 5,602,216 |
| 20 Apr 2005 | CNY | 1.5259 | 1.6586 | 1.4772 | 1.5878 | 1.5878 | +0.062 (+4.06%) | 19,582,552 |
| 19 Apr 2005 | CNY | 1.3799 | 1.5259 | 1.3799 | 1.5259 | 1.5259 | +0.137 (+9.87%) | 9,141,050 |
| 18 Apr 2005 | CNY | 1.4153 | 1.4463 | 1.3711 | 1.3888 | 1.3888 | -0.022 (-1.57%) | 1,181,084 |
| 15 Apr 2005 | CNY | 1.4197 | 1.4374 | 1.4065 | 1.4109 | 1.4109 | -0.035 (-2.45%) | 1,495,314 |
| 14 Apr 2005 | CNY | 1.4374 | 1.5259 | 1.4374 | 1.4463 | 1.4463 | +0.013 (+0.93%) | 4,102,942 |
| 13 Apr 2005 | CNY | 1.402 | 1.4463 | 1.402 | 1.433 | 1.433 | +0.04 (+2.86%) | 1,504,598 |
| 12 Apr 2005 | CNY | 1.4197 | 1.433 | 1.3888 | 1.3932 | 1.3932 | -0.022 (-1.56%) | 918,476 |
| 11 Apr 2005 | CNY | 1.4286 | 1.4374 | 1.3932 | 1.4153 | 1.4153 | -0.013 (-0.93%) | 1,179,107 |
| 8 Apr 2005 | CNY | 1.4065 | 1.4374 | 1.3932 | 1.4286 | 1.4286 | +0.013 (+0.94%) | 1,332,030 |
| 7 Apr 2005 | CNY | 1.4109 | 1.4463 | 1.3844 | 1.4153 | 1.4153 | +0.009 (+0.63%) | 2,285,427 |
| 6 Apr 2005 | CNY | 1.4109 | 1.4197 | 1.3799 | 1.4065 | 1.4065 | 0.0 (0.0%) | 1,354,879 |
| 5 Apr 2005 | CNY | 1.3711 | 1.4109 | 1.3622 | 1.4065 | 1.4065 | +0.044 (+3.25%) | 2,647,455 |
| 4 Apr 2005 | CNY | 1.3888 | 1.4197 | 1.3622 | 1.3622 | 1.3622 | -0.044 (-3.15%) | 1,487,894 |
| 1 Apr 2005 | CNY | 1.3711 | 1.4374 | 1.3578 | 1.4065 | 1.4065 | +0.044 (+3.25%) | 4,622,180 |
| 31 Mar 2005 | CNY | 1.3047 | 1.3622 | 1.2826 | 1.3622 | 1.3622 | +0.049 (+3.70%) | 836,368 |
| 30 Mar 2005 | CNY | 1.349 | 1.349 | 1.3092 | 1.3136 | 1.3136 | -0.044 (-3.26%) | 1,117,640 |
| 29 Mar 2005 | CNY | 1.402 | 1.4065 | 1.3534 | 1.3578 | 1.3578 | -0.035 (-2.54%) | 2,469,431 |
| 28 Mar 2005 | CNY | 1.4551 | 1.4551 | 1.3401 | 1.3932 | 1.3932 | +0.053 (+3.96%) | 1,837,769 |
| 25 Mar 2005 | CNY | 1.3401 | 1.3622 | 1.3269 | 1.3401 | 1.3401 | -0.009 (-0.66%) | 591,475 |
| 24 Mar 2005 | CNY | 1.318 | 1.349 | 1.3047 | 1.349 | 1.349 | +0.027 (+2.01%) | 482,520 |
| 23 Mar 2005 | CNY | 1.3224 | 1.3445 | 1.2959 | 1.3224 | 1.3224 | -0.009 (-0.67%) | 533,594 |
| 22 Mar 2005 | CNY | 1.3932 | 1.3932 | 1.3269 | 1.3313 | 1.3313 | -0.053 (-3.84%) | 1,004,939 |
| 21 Mar 2005 | CNY | 1.3799 | 1.3976 | 1.3755 | 1.3844 | 1.3844 | +0.004 (+0.33%) | 628,262 |
| 18 Mar 2005 | CNY | 1.3932 | 1.402 | 1.3711 | 1.3799 | 1.3799 | -0.018 (-1.27%) | 861,754 |
| 17 Mar 2005 | CNY | 1.4242 | 1.433 | 1.3932 | 1.3976 | 1.3976 | -0.027 (-1.87%) | 447,676 |
| 16 Mar 2005 | CNY | 1.4065 | 1.4286 | 1.3932 | 1.4242 | 1.4242 | +0.009 (+0.63%) | 756,648 |
| 15 Mar 2005 | CNY | 1.4109 | 1.4242 | 1.402 | 1.4153 | 1.4153 | +0.004 (+0.31%) | 940,365 |
