| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 1.0588 | 1.0588 | 1.0221 | 1.0221 | 1.0221 | -0.044 (-4.14%) | 2,268,586 |
| 19 Apr 2005 | CNY | 1.0625 | 1.0699 | 1.0368 | 1.0662 | 1.0662 | -0.007 (-0.68%) | 2,915,587 |
| 18 Apr 2005 | CNY | 1.1324 | 1.1324 | 1.0588 | 1.0735 | 1.0735 | -0.103 (-8.75%) | 5,453,967 |
| 15 Apr 2005 | CNY | 1.2132 | 1.2132 | 1.1581 | 1.1765 | 1.1765 | -0.037 (-3.03%) | 1,375,563 |
| 14 Apr 2005 | CNY | 1.2537 | 1.2684 | 1.2132 | 1.2132 | 1.2132 | -0.033 (-2.66%) | 1,117,120 |
| 13 Apr 2005 | CNY | 1.2132 | 1.2574 | 1.2132 | 1.2463 | 1.2463 | +0.033 (+2.73%) | 2,245,621 |
| 12 Apr 2005 | CNY | 1.2721 | 1.2721 | 1.2132 | 1.2132 | 1.2132 | -0.051 (-4.07%) | 1,771,223 |
| 11 Apr 2005 | CNY | 1.261 | 1.2904 | 1.2574 | 1.2647 | 1.2647 | -0.018 (-1.43%) | 2,127,755 |
| 8 Apr 2005 | CNY | 1.2794 | 1.2868 | 1.25 | 1.2831 | 1.2831 | -0.007 (-0.57%) | 2,213,508 |
| 7 Apr 2005 | CNY | 1.261 | 1.3419 | 1.2574 | 1.2904 | 1.2904 | +0.018 (+1.44%) | 5,024,245 |
| 6 Apr 2005 | CNY | 1.25 | 1.2794 | 1.2279 | 1.2721 | 1.2721 | +0.018 (+1.47%) | 4,058,914 |
| 5 Apr 2005 | CNY | 1.3419 | 1.3419 | 1.2427 | 1.2537 | 1.2537 | -0.081 (-6.06%) | 9,230,401 |
| 4 Apr 2005 | CNY | 1.3346 | 1.3346 | 1.3346 | 1.3346 | 1.3346 | +0.121 (+10.01%) | 8,368,297 |
| 1 Apr 2005 | CNY | 1.1544 | 1.239 | 1.1287 | 1.2132 | 1.2132 | +0.055 (+4.76%) | 3,413,387 |
| 31 Mar 2005 | CNY | 1.1471 | 1.1581 | 1.125 | 1.1581 | 1.1581 | +0.007 (+0.64%) | 1,213,359 |
| 30 Mar 2005 | CNY | 1.1802 | 1.1875 | 1.1397 | 1.1507 | 1.1507 | -0.044 (-3.70%) | 1,125,797 |
| 29 Mar 2005 | CNY | 1.1949 | 1.2206 | 1.1949 | 1.1949 | 1.1949 | -0.007 (-0.61%) | 814,797 |
| 28 Mar 2005 | CNY | 1.2206 | 1.2279 | 1.1838 | 1.2022 | 1.2022 | -0.011 (-0.91%) | 905,596 |
| 25 Mar 2005 | CNY | 1.2243 | 1.2463 | 1.1985 | 1.2132 | 1.2132 | -0.007 (-0.61%) | 1,439,889 |
| 24 Mar 2005 | CNY | 1.1912 | 1.2279 | 1.1912 | 1.2206 | 1.2206 | +0.022 (+1.84%) | 1,070,037 |
| 23 Mar 2005 | CNY | 1.2022 | 1.2243 | 1.1802 | 1.1985 | 1.1985 | -0.011 (-0.92%) | 1,234,523 |
| 22 Mar 2005 | CNY | 1.2647 | 1.2647 | 1.1985 | 1.2096 | 1.2096 | -0.055 (-4.36%) | 1,281,465 |
| 21 Mar 2005 | CNY | 1.25 | 1.2757 | 1.239 | 1.2647 | 1.2647 | +0.011 (+0.88%) | 1,245,632 |
| 18 Mar 2005 | CNY | 1.3015 | 1.3015 | 1.25 | 1.2537 | 1.2537 | -0.055 (-4.21%) | 2,499,277 |
| 17 Mar 2005 | CNY | 1.3603 | 1.3603 | 1.2904 | 1.3088 | 1.3088 | -0.055 (-4.05%) | 1,722,875 |
| 16 Mar 2005 | CNY | 1.3787 | 1.3787 | 1.3603 | 1.364 | 1.364 | -0.018 (-1.33%) | 865,403 |
| 15 Mar 2005 | CNY | 1.3971 | 1.3971 | 1.375 | 1.3824 | 1.3824 | -0.011 (-0.79%) | 559,120 |
| 14 Mar 2005 | CNY | 1.4338 | 1.4338 | 1.386 | 1.3934 | 1.3934 | -0.04 (-2.82%) | 808,090 |
| 11 Mar 2005 | CNY | 1.4338 | 1.4485 | 1.4265 | 1.4338 | 1.4338 | -0.015 (-1.01%) | 733,904 |
| 10 Mar 2005 | CNY | 1.4743 | 1.4963 | 1.4485 | 1.4485 | 1.4485 | -0.026 (-1.75%) | 851,063 |
