| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 1.9873 | 2.0571 | 1.9873 | 2.0254 | 2.0254 | +0.044 (+2.24%) | 667,579 |
| 12 Apr 2005 | CNY | 2.0952 | 2.0952 | 1.9778 | 1.981 | 1.981 | -0.114 (-5.45%) | 737,733 |
| 11 Apr 2005 | CNY | 2.0095 | 2.1429 | 1.9937 | 2.0952 | 2.0952 | +0.089 (+4.43%) | 2,087,520 |
| 8 Apr 2005 | CNY | 2 | 2.0095 | 1.9587 | 2.0064 | 2.0064 | -0.003 (-0.15%) | 1,249,154 |
| 7 Apr 2005 | CNY | 2.0191 | 2.073 | 1.9524 | 2.0095 | 2.0095 | -0.035 (-1.71%) | 1,720,637 |
| 6 Apr 2005 | CNY | 1.9905 | 2.0571 | 1.9778 | 2.0444 | 2.0444 | +0.054 (+2.71%) | 451,278 |
| 5 Apr 2005 | CNY | 2.0095 | 2.0191 | 1.9873 | 1.9905 | 1.9905 | -0.022 (-1.10%) | 163,488 |
| 4 Apr 2005 | CNY | 2.054 | 2.054 | 2.0127 | 2.0127 | 2.0127 | -0.057 (-2.76%) | 189,598 |
| 1 Apr 2005 | CNY | 1.9968 | 2.0889 | 1.9968 | 2.0698 | 2.0698 | +0.079 (+3.98%) | 512,700 |
| 31 Mar 2005 | CNY | 1.9143 | 2 | 1.9111 | 1.9905 | 1.9905 | +0.022 (+1.13%) | 250,195 |
| 30 Mar 2005 | CNY | 2.0286 | 2.0286 | 1.9683 | 1.9683 | 1.9683 | -0.067 (-3.27%) | 309,062 |
| 29 Mar 2005 | CNY | 1.9873 | 2.0508 | 1.9873 | 2.0349 | 2.0349 | +0.035 (+1.75%) | 219,277 |
| 28 Mar 2005 | CNY | 2.0064 | 2.0222 | 1.9746 | 2 | 2 | -0.016 (-0.79%) | 174,295 |
| 25 Mar 2005 | CNY | 2.0349 | 2.0635 | 2.0127 | 2.0159 | 2.0159 | -0.022 (-1.09%) | 230,139 |
| 24 Mar 2005 | CNY | 2.0254 | 2.0444 | 2.0032 | 2.0381 | 2.0381 | +0.022 (+1.10%) | 260,612 |
| 23 Mar 2005 | CNY | 2.0159 | 2.054 | 2 | 2.0159 | 2.0159 | -0.038 (-1.85%) | 352,800 |
| 22 Mar 2005 | CNY | 2.2 | 2.2032 | 1.9619 | 2.054 | 2.054 | -0.114 (-5.27%) | 556,135 |
| 21 Mar 2005 | CNY | 2.1778 | 2.2095 | 2.1587 | 2.1683 | 2.1683 | -0.009 (-0.44%) | 367,044 |
| 18 Mar 2005 | CNY | 2.2254 | 2.254 | 2.1587 | 2.1778 | 2.1778 | -0.067 (-2.97%) | 445,098 |
| 17 Mar 2005 | CNY | 2.2921 | 2.3111 | 2.2318 | 2.2444 | 2.2444 | -0.073 (-3.15%) | 456,428 |
| 16 Mar 2005 | CNY | 2.381 | 2.3841 | 2.2825 | 2.3175 | 2.3175 | -0.079 (-3.31%) | 349,917 |
| 15 Mar 2005 | CNY | 2.3651 | 2.4286 | 2.3492 | 2.3968 | 2.3968 | +0.048 (+2.03%) | 763,919 |
| 14 Mar 2005 | CNY | 2.3841 | 2.3841 | 2.3333 | 2.3492 | 2.3492 | -0.038 (-1.60%) | 257,512 |
| 11 Mar 2005 | CNY | 2.3492 | 2.4254 | 2.327 | 2.3873 | 2.3873 | +0.032 (+1.35%) | 501,763 |
| 10 Mar 2005 | CNY | 2.4191 | 2.4413 | 2.3524 | 2.3556 | 2.3556 | -0.079 (-3.26%) | 410,760 |
| 9 Mar 2005 | CNY | 2.3683 | 2.4698 | 2.3587 | 2.4349 | 2.4349 | +0.07 (+2.95%) | 960,784 |
| 8 Mar 2005 | CNY | 2.3175 | 2.3714 | 2.3143 | 2.3651 | 2.3651 | +0.044 (+1.92%) | 284,325 |
| 7 Mar 2005 | CNY | 2.3556 | 2.3556 | 2.3016 | 2.3206 | 2.3206 | -0.003 (-0.14%) | 208,278 |
| 4 Mar 2005 | CNY | 2.346 | 2.346 | 2.3175 | 2.3238 | 2.3238 | -0.022 (-0.95%) | 209,160 |
| 3 Mar 2005 | CNY | 2.3429 | 2.3524 | 2.3079 | 2.346 | 2.346 | -0.006 (-0.27%) | 251,779 |
