| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | CNY | 1.8692 | 1.9692 | 1.8462 | 1.9231 | 1.9231 | +0.069 (+3.73%) | 3,364,566 |
| 12 May 2005 | CNY | 1.8462 | 1.8846 | 1.8154 | 1.8539 | 1.8539 | -0.015 (-0.82%) | 1,376,163 |
| 11 May 2005 | CNY | 1.8615 | 1.8923 | 1.8308 | 1.8692 | 1.8692 | -0.008 (-0.41%) | 1,264,003 |
| 10 May 2005 | CNY | 1.9 | 1.9 | 1.7308 | 1.8769 | 1.8769 | +0.008 (+0.41%) | 1,945,754 |
| 9 May 2005 | CNY | 1.9077 | 1.9308 | 1.8462 | 1.8692 | 1.8692 | -0.031 (-1.62%) | 1,769,318 |
| 29 Apr 2005 | CNY | 1.8692 | 1.9615 | 1.8615 | 1.9 | 1.9 | -0.008 (-0.40%) | 3,615,561 |
| 28 Apr 2005 | CNY | 1.8539 | 1.9539 | 1.8385 | 1.9077 | 1.9077 | +0.1 (+5.53%) | 6,484,294 |
| 27 Apr 2005 | CNY | 1.8077 | 1.8308 | 1.7769 | 1.8077 | 1.8077 | 0.0 (0.0%) | 2,598,221 |
| 26 Apr 2005 | CNY | 1.7462 | 1.8308 | 1.7385 | 1.8077 | 1.8077 | +0.031 (+1.73%) | 2,458,355 |
| 25 Apr 2005 | CNY | 1.6923 | 1.8154 | 1.6846 | 1.7769 | 1.7769 | +0.038 (+2.21%) | 2,770,571 |
| 22 Apr 2005 | CNY | 1.8385 | 1.8385 | 1.6769 | 1.7385 | 1.7385 | -0.1 (-5.44%) | 2,949,411 |
| 21 Apr 2005 | CNY | 1.9077 | 1.9154 | 1.8077 | 1.8385 | 1.8385 | -0.061 (-3.24%) | 1,842,302 |
| 20 Apr 2005 | CNY | 1.9846 | 1.9846 | 1.8615 | 1.9 | 1.9 | -0.061 (-3.14%) | 1,536,202 |
| 19 Apr 2005 | CNY | 1.9692 | 1.9769 | 1.9154 | 1.9615 | 1.9615 | +0.008 (+0.39%) | 999,268 |
| 18 Apr 2005 | CNY | 1.9231 | 1.9539 | 1.9077 | 1.9539 | 1.9539 | -0.023 (-1.16%) | 1,300,548 |
| 15 Apr 2005 | CNY | 2.0539 | 2.0539 | 1.9615 | 1.9769 | 1.9769 | -0.092 (-4.46%) | 2,527,444 |
| 14 Apr 2005 | CNY | 2.1231 | 2.1385 | 2.0615 | 2.0692 | 2.0692 | -0.054 (-2.54%) | 2,585,700 |
| 13 Apr 2005 | CNY | 2.0846 | 2.1308 | 2.0846 | 2.1231 | 2.1231 | +0.038 (+1.85%) | 2,383,816 |
| 12 Apr 2005 | CNY | 2.1462 | 2.1846 | 2.0692 | 2.0846 | 2.0846 | -0.038 (-1.81%) | 3,877,118 |
| 11 Apr 2005 | CNY | 2.1 | 2.1539 | 2.0846 | 2.1231 | 2.1231 | 0.0 (0.0%) | 2,126,372 |
| 8 Apr 2005 | CNY | 2.0923 | 2.1231 | 2.0615 | 2.1231 | 2.1231 | +0.031 (+1.47%) | 2,110,930 |
| 7 Apr 2005 | CNY | 2.0692 | 2.1462 | 2.0308 | 2.0923 | 2.0923 | +0.038 (+1.87%) | 4,232,683 |
| 6 Apr 2005 | CNY | 2.0385 | 2.0769 | 1.9846 | 2.0539 | 2.0539 | 0.0 (0.0%) | 3,113,518 |
| 5 Apr 2005 | CNY | 2.0231 | 2.0769 | 1.9846 | 2.0539 | 2.0539 | +0.023 (+1.14%) | 1,204,421 |
| 4 Apr 2005 | CNY | 2.0769 | 2.0769 | 1.9923 | 2.0308 | 2.0308 | -0.054 (-2.58%) | 1,023,844 |
| 1 Apr 2005 | CNY | 2.0615 | 2.1154 | 1.9769 | 2.0846 | 2.0846 | +0.061 (+3.04%) | 2,091,216 |
| 31 Mar 2005 | CNY | 2.0077 | 2.0462 | 1.9615 | 2.0231 | 2.0231 | +0.015 (+0.77%) | 673,514 |
| 30 Mar 2005 | CNY | 2.0923 | 2.0923 | 2.0077 | 2.0077 | 2.0077 | -0.108 (-5.09%) | 1,006,612 |
| 29 Mar 2005 | CNY | 2.1077 | 2.1385 | 2.0923 | 2.1154 | 2.1154 | +0.008 (+0.37%) | 601,666 |
| 28 Mar 2005 | CNY | 2.1308 | 2.1462 | 2.0769 | 2.1077 | 2.1077 | -0.023 (-1.08%) | 638,268 |
