| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | CNY | 1.0855 | 1.0855 | 1.047 | 1.0556 | 1.0556 | -0.03 (-2.75%) | 2,053,317 |
| 10 May 2005 | CNY | 1.0855 | 1.0897 | 1.0043 | 1.0855 | 1.0855 | 0.0 (0.0%) | 3,576,140 |
| 9 May 2005 | CNY | 1.1111 | 1.141 | 1.0727 | 1.0855 | 1.0855 | +0.009 (+0.80%) | 6,430,219 |
| 29 Apr 2005 | CNY | 1.094 | 1.0983 | 1.0556 | 1.0769 | 1.0769 | -0.013 (-1.17%) | 4,127,549 |
| 28 Apr 2005 | CNY | 1.0727 | 1.1026 | 0.9872 | 1.0897 | 1.0897 | 0.0 (0.0%) | 7,686,907 |
| 27 Apr 2005 | CNY | 1.1239 | 1.1239 | 1.0727 | 1.0897 | 1.0897 | -0.051 (-4.50%) | 5,613,671 |
| 26 Apr 2005 | CNY | 1.1539 | 1.1752 | 1.0598 | 1.141 | 1.141 | -0.034 (-2.91%) | 13,420,201 |
| 25 Apr 2005 | CNY | 1.2735 | 1.2735 | 1.1581 | 1.1752 | 1.1752 | -0.111 (-8.64%) | 7,073,983 |
| 22 Apr 2005 | CNY | 1.3162 | 1.3248 | 1.2821 | 1.2863 | 1.2863 | -0.038 (-2.91%) | 4,535,530 |
| 21 Apr 2005 | CNY | 1.2607 | 1.3333 | 1.2479 | 1.3248 | 1.3248 | +0.043 (+3.33%) | 7,566,663 |
| 20 Apr 2005 | CNY | 1.235 | 1.3205 | 1.1752 | 1.2821 | 1.2821 | +0.038 (+3.10%) | 7,673,634 |
| 19 Apr 2005 | CNY | 1.2265 | 1.2564 | 1.2222 | 1.2436 | 1.2436 | -0.009 (-0.68%) | 3,884,554 |
| 18 Apr 2005 | CNY | 1.3162 | 1.3162 | 1.1838 | 1.2521 | 1.2521 | -0.064 (-4.87%) | 8,896,523 |
| 15 Apr 2005 | CNY | 1.3675 | 1.3675 | 1.3077 | 1.3162 | 1.3162 | -0.068 (-4.94%) | 8,911,297 |
| 14 Apr 2005 | CNY | 1.4274 | 1.4444 | 1.3675 | 1.3846 | 1.3846 | -0.043 (-3.00%) | 8,864,444 |
| 13 Apr 2005 | CNY | 1.3291 | 1.453 | 1.3248 | 1.4274 | 1.4274 | +0.098 (+7.40%) | 22,083,218 |
| 12 Apr 2005 | CNY | 1.3974 | 1.3974 | 1.3248 | 1.3291 | 1.3291 | -0.068 (-4.89%) | 9,535,530 |
| 11 Apr 2005 | CNY | 1.3333 | 1.4145 | 1.3291 | 1.3974 | 1.3974 | +0.09 (+6.86%) | 37,736,180 |
| 8 Apr 2005 | CNY | 1.1838 | 1.3077 | 1.1752 | 1.3077 | 1.3077 | +0.12 (+10.08%) | 17,430,486 |
| 7 Apr 2005 | CNY | 1.1667 | 1.218 | 1.1496 | 1.188 | 1.188 | +0.026 (+2.20%) | 6,498,016 |
| 6 Apr 2005 | CNY | 1.141 | 1.1795 | 1.1325 | 1.1624 | 1.1624 | +0.013 (+1.11%) | 3,004,372 |
| 5 Apr 2005 | CNY | 1.1496 | 1.1667 | 1.1368 | 1.1496 | 1.1496 | -0.004 (-0.37%) | 2,308,585 |
| 4 Apr 2005 | CNY | 1.1752 | 1.1795 | 1.1368 | 1.1539 | 1.1539 | -0.038 (-3.22%) | 2,567,604 |
| 1 Apr 2005 | CNY | 1.1539 | 1.2222 | 1.1197 | 1.1923 | 1.1923 | +0.03 (+2.57%) | 4,162,831 |
| 31 Mar 2005 | CNY | 1.1154 | 1.1667 | 1.1111 | 1.1624 | 1.1624 | +0.013 (+1.11%) | 3,630,484 |
| 30 Mar 2005 | CNY | 1.2436 | 1.2436 | 1.1368 | 1.1496 | 1.1496 | -0.098 (-7.88%) | 6,162,579 |
| 29 Mar 2005 | CNY | 1.2735 | 1.2821 | 1.2479 | 1.2479 | 1.2479 | -0.026 (-2.01%) | 1,987,156 |
| 28 Mar 2005 | CNY | 1.2906 | 1.2949 | 1.2564 | 1.2735 | 1.2735 | -0.026 (-1.97%) | 2,721,139 |
| 25 Mar 2005 | CNY | 1.2949 | 1.3034 | 1.2821 | 1.2991 | 1.2991 | 0.0 (0.0%) | 4,448,882 |
| 24 Mar 2005 | CNY | 1.2821 | 1.3034 | 1.265 | 1.2991 | 1.2991 | +0.026 (+2.01%) | 10,988,064 |
