| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2005 | CNY | 0.7333 | 0.7667 | 0.7333 | 0.7667 | 0.7667 | +0.03 (+4.07%) | 3,649,113 |
| 9 May 2005 | CNY | 0.76 | 0.7667 | 0.73 | 0.7367 | 0.7367 | -0.023 (-3.07%) | 2,871,000 |
| 29 Apr 2005 | CNY | 0.7467 | 0.77 | 0.7333 | 0.76 | 0.76 | +0.013 (+1.78%) | 4,430,616 |
| 28 Apr 2005 | CNY | 0.7267 | 0.76 | 0.7067 | 0.7467 | 0.7467 | +0.017 (+2.29%) | 3,608,367 |
| 27 Apr 2005 | CNY | 0.7633 | 0.77 | 0.7267 | 0.73 | 0.73 | -0.04 (-5.19%) | 3,418,926 |
| 26 Apr 2005 | CNY | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | +0.013 (+1.76%) | 5,269,317 |
| 25 Apr 2005 | CNY | 0.7333 | 0.7567 | 0.7333 | 0.7567 | 0.7567 | -0.013 (-1.73%) | 5,584,116 |
| 22 Apr 2005 | CNY | 0.8067 | 0.8067 | 0.7267 | 0.77 | 0.77 | -0.033 (-4.15%) | 7,061,715 |
| 21 Apr 2005 | CNY | 0.8867 | 0.9 | 0.8 | 0.8033 | 0.8033 | -0.087 (-9.74%) | 9,747,621 |
| 20 Apr 2005 | CNY | 0.87 | 0.9067 | 0.8667 | 0.89 | 0.89 | +0.013 (+1.52%) | 5,671,608 |
| 19 Apr 2005 | CNY | 0.8533 | 0.8933 | 0.84 | 0.8767 | 0.8767 | +0.023 (+2.74%) | 6,187,215 |
| 18 Apr 2005 | CNY | 0.8733 | 0.8733 | 0.8267 | 0.8533 | 0.8533 | -0.02 (-2.29%) | 4,676,985 |
| 15 Apr 2005 | CNY | 0.8833 | 0.9233 | 0.8667 | 0.8733 | 0.8733 | -0.073 (-7.75%) | 9,086,016 |
| 14 Apr 2005 | CNY | 0.9967 | 1.0033 | 0.9167 | 0.9467 | 0.9467 | -0.053 (-5.33%) | 10,336,167 |
| 13 Apr 2005 | CNY | 0.9733 | 1.0267 | 0.9667 | 1 | 1 | +0.02 (+2.04%) | 11,335,920 |
| 12 Apr 2005 | CNY | 1.0033 | 1.0067 | 0.9733 | 0.98 | 0.98 | -0.023 (-2.32%) | 7,738,470 |
| 11 Apr 2005 | CNY | 1.0167 | 1.02 | 0.9867 | 1.0033 | 1.0033 | -0.02 (-1.95%) | 9,049,560 |
| 8 Apr 2005 | CNY | 1 | 1.0467 | 1 | 1.0233 | 1.0233 | +0.027 (+2.67%) | 14,353,830 |
| 7 Apr 2005 | CNY | 0.9967 | 1.0333 | 0.9867 | 0.9967 | 0.9967 | -0.01 (-0.99%) | 15,164,847 |
| 6 Apr 2005 | CNY | 0.9867 | 1.04 | 0.9433 | 1.0067 | 1.0067 | +0.02 (+2.03%) | 18,967,596 |
| 5 Apr 2005 | CNY | 0.9767 | 1.02 | 0.9333 | 0.9867 | 0.9867 | +0.01 (+1.02%) | 23,880,219 |
| 4 Apr 2005 | CNY | 0.8633 | 0.9767 | 0.85 | 0.9767 | 0.9767 | +0.09 (+10.15%) | 15,952,527 |
| 1 Apr 2005 | CNY | 0.86 | 0.9033 | 0.82 | 0.8867 | 0.8867 | +0.02 (+2.31%) | 7,980,177 |
| 31 Mar 2005 | CNY | 0.8533 | 0.88 | 0.8333 | 0.8667 | 0.8667 | +0.023 (+2.77%) | 4,623,924 |
| 30 Mar 2005 | CNY | 0.8867 | 0.8967 | 0.8367 | 0.8433 | 0.8433 | -0.06 (-6.64%) | 4,224,384 |
| 29 Mar 2005 | CNY | 0.8933 | 0.9167 | 0.8833 | 0.9033 | 0.9033 | 0.0 (0.0%) | 2,973,336 |
| 28 Mar 2005 | CNY | 0.91 | 0.9133 | 0.88 | 0.9033 | 0.9033 | -0.007 (-0.74%) | 2,084,553 |
| 25 Mar 2005 | CNY | 0.9367 | 0.9367 | 0.9033 | 0.91 | 0.91 | -0.017 (-1.80%) | 2,982,510 |
| 24 Mar 2005 | CNY | 0.9 | 0.9267 | 0.8833 | 0.9267 | 0.9267 | +0.027 (+2.97%) | 3,961,254 |
| 23 Mar 2005 | CNY | 0.87 | 0.93 | 0.8667 | 0.9 | 0.9 | +0.01 (+1.12%) | 8,930,277 |
