| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | CNY | 1.9216 | 1.9216 | 1.7451 | 1.7451 | 1.7451 | -0.196 (-10.10%) | 772,261 |
| 29 Apr 2005 | CNY | 1.8693 | 1.9673 | 1.8301 | 1.9412 | 1.9412 | +0.059 (+3.12%) | 939,947 |
| 28 Apr 2005 | CNY | 1.8301 | 1.915 | 1.7843 | 1.8824 | 1.8824 | +0.02 (+1.05%) | 1,090,877 |
| 27 Apr 2005 | CNY | 1.902 | 1.9085 | 1.8431 | 1.8628 | 1.8628 | -0.052 (-2.73%) | 280,479 |
| 26 Apr 2005 | CNY | 1.8562 | 1.9281 | 1.7712 | 1.915 | 1.915 | +0.059 (+3.17%) | 658,334 |
| 25 Apr 2005 | CNY | 2 | 2.0261 | 1.8431 | 1.8562 | 1.8562 | -0.19 (-9.27%) | 879,190 |
| 22 Apr 2005 | CNY | 2.0784 | 2.0784 | 2.0392 | 2.0458 | 2.0458 | -0.013 (-0.63%) | 475,923 |
| 21 Apr 2005 | CNY | 2.0523 | 2.085 | 2.0523 | 2.0588 | 2.0588 | -0.033 (-1.56%) | 604,197 |
| 20 Apr 2005 | CNY | 2.0392 | 2.098 | 2.0196 | 2.0915 | 2.0915 | +0.026 (+1.26%) | 843,332 |
| 19 Apr 2005 | CNY | 2.1765 | 2.2157 | 2.0261 | 2.0654 | 2.0654 | -0.118 (-5.39%) | 1,655,010 |
| 18 Apr 2005 | CNY | 2.4052 | 2.4052 | 2.1765 | 2.183 | 2.183 | -0.235 (-9.73%) | 1,812,398 |
| 15 Apr 2005 | CNY | 2.3791 | 2.4706 | 2.3268 | 2.4183 | 2.4183 | +0.006 (+0.27%) | 964,665 |
| 14 Apr 2005 | CNY | 2.4575 | 2.4575 | 2.3922 | 2.4118 | 2.4118 | -0.039 (-1.60%) | 492,438 |
| 13 Apr 2005 | CNY | 2.4575 | 2.4837 | 2.4248 | 2.451 | 2.451 | +0.013 (+0.54%) | 590,061 |
| 12 Apr 2005 | CNY | 2.4183 | 2.451 | 2.3791 | 2.4379 | 2.4379 | +0.013 (+0.54%) | 541,919 |
| 11 Apr 2005 | CNY | 2.4837 | 2.4837 | 2.4183 | 2.4248 | 2.4248 | -0.039 (-1.59%) | 864,370 |
| 8 Apr 2005 | CNY | 2.4118 | 2.4706 | 2.366 | 2.4641 | 2.4641 | +0.072 (+3.01%) | 869,469 |
| 7 Apr 2005 | CNY | 2.3791 | 2.4641 | 2.3726 | 2.3922 | 2.3922 | +0.039 (+1.67%) | 1,206,937 |
| 6 Apr 2005 | CNY | 2.2876 | 2.3791 | 2.281 | 2.3529 | 2.3529 | +0.052 (+2.27%) | 511,339 |
| 5 Apr 2005 | CNY | 2.2614 | 2.3203 | 2.2614 | 2.3007 | 2.3007 | +0.02 (+0.86%) | 321,832 |
| 4 Apr 2005 | CNY | 2.3203 | 2.3203 | 2.2745 | 2.281 | 2.281 | -0.085 (-3.59%) | 656,489 |
| 1 Apr 2005 | CNY | 2.2222 | 2.4052 | 2.2092 | 2.366 | 2.366 | +0.091 (+4.02%) | 537,534 |
| 31 Mar 2005 | CNY | 2.2288 | 2.2876 | 2.1895 | 2.2745 | 2.2745 | +0.033 (+1.46%) | 272,034 |
| 30 Mar 2005 | CNY | 2.3464 | 2.3529 | 2.2353 | 2.2418 | 2.2418 | -0.118 (-4.99%) | 646,732 |
| 29 Mar 2005 | CNY | 2.3333 | 2.4379 | 2.3333 | 2.3595 | 2.3595 | 0.0 (0.0%) | 434,388 |
| 28 Mar 2005 | CNY | 2.4118 | 2.4118 | 2.3268 | 2.3595 | 2.3595 | -0.052 (-2.17%) | 388,543 |
| 25 Mar 2005 | CNY | 2.366 | 2.4183 | 2.3268 | 2.4118 | 2.4118 | +0.033 (+1.37%) | 527,620 |
| 24 Mar 2005 | CNY | 2.3529 | 2.3856 | 2.3137 | 2.3791 | 2.3791 | +0.013 (+0.55%) | 467,001 |
| 23 Mar 2005 | CNY | 2.3399 | 2.3922 | 2.2876 | 2.366 | 2.366 | +0.02 (+0.84%) | 950,120 |
| 22 Mar 2005 | CNY | 2.4183 | 2.4183 | 2.3072 | 2.3464 | 2.3464 | -0.098 (-4.01%) | 1,084,158 |
