| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | CNY | 1.5679 | 1.6358 | 1.5679 | 1.6235 | 1.6235 | +0.037 (+2.34%) | 1,220,655 |
| 16 May 2005 | CNY | 1.5864 | 1.5864 | 1.5185 | 1.5864 | 1.5864 | +0.018 (+1.18%) | 1,119,110 |
| 12 May 2005 | CNY | 1.5741 | 1.6049 | 1.537 | 1.5679 | 1.5679 | -0.018 (-1.17%) | 925,149 |
| 11 May 2005 | CNY | 1.5741 | 1.6358 | 1.5494 | 1.5864 | 1.5864 | +0.012 (+0.78%) | 1,509,221 |
| 10 May 2005 | CNY | 1.6358 | 1.6543 | 1.4815 | 1.5741 | 1.5741 | -0.062 (-3.77%) | 2,569,334 |
| 9 May 2005 | CNY | 1.7469 | 1.7469 | 1.6358 | 1.6358 | 1.6358 | -0.093 (-5.36%) | 1,300,698 |
| 29 Apr 2005 | CNY | 1.7901 | 1.7901 | 1.7222 | 1.7284 | 1.7284 | -0.056 (-3.12%) | 2,353,860 |
| 28 Apr 2005 | CNY | 1.7407 | 1.8086 | 1.7037 | 1.784 | 1.784 | +0.049 (+2.85%) | 3,931,900 |
| 27 Apr 2005 | CNY | 1.821 | 1.821 | 1.7284 | 1.7346 | 1.7346 | -0.056 (-3.10%) | 1,038,502 |
| 26 Apr 2005 | CNY | 1.7469 | 1.8025 | 1.7469 | 1.7901 | 1.7901 | +0.031 (+1.75%) | 1,060,868 |
| 25 Apr 2005 | CNY | 1.7346 | 1.7716 | 1.7161 | 1.7593 | 1.7593 | +0.025 (+1.42%) | 1,528,738 |
| 22 Apr 2005 | CNY | 1.8765 | 1.9074 | 1.6975 | 1.7346 | 1.7346 | -0.148 (-7.87%) | 4,099,147 |
| 21 Apr 2005 | CNY | 1.9136 | 1.9444 | 1.8519 | 1.8827 | 1.8827 | -0.025 (-1.29%) | 2,091,906 |
| 20 Apr 2005 | CNY | 1.9506 | 1.9568 | 1.8827 | 1.9074 | 1.9074 | -0.062 (-3.13%) | 1,188,242 |
| 19 Apr 2005 | CNY | 1.9321 | 1.9815 | 1.9136 | 1.9691 | 1.9691 | +0.037 (+1.92%) | 1,089,579 |
| 18 Apr 2005 | CNY | 1.9506 | 1.9753 | 1.9136 | 1.9321 | 1.9321 | -0.037 (-1.88%) | 1,208,471 |
| 15 Apr 2005 | CNY | 1.9815 | 2.0124 | 1.963 | 1.9691 | 1.9691 | -0.056 (-2.75%) | 1,754,976 |
| 14 Apr 2005 | CNY | 2.0988 | 2.0988 | 2.0124 | 2.0247 | 2.0247 | -0.068 (-3.24%) | 1,811,629 |
| 13 Apr 2005 | CNY | 2.1111 | 2.1482 | 2.0556 | 2.0926 | 2.0926 | +0.043 (+2.11%) | 2,379,954 |
| 12 Apr 2005 | CNY | 2.0803 | 2.1111 | 2.0494 | 2.0494 | 2.0494 | -0.043 (-2.06%) | 2,048,724 |
| 11 Apr 2005 | CNY | 2.0309 | 2.1482 | 2.0062 | 2.0926 | 2.0926 | +0.062 (+3.04%) | 5,791,532 |
| 8 Apr 2005 | CNY | 1.963 | 2.0494 | 1.9568 | 2.0309 | 2.0309 | +0.056 (+2.81%) | 3,020,810 |
| 7 Apr 2005 | CNY | 1.9877 | 2.0309 | 1.9753 | 1.9753 | 1.9753 | -0.006 (-0.31%) | 4,032,128 |
| 6 Apr 2005 | CNY | 1.9444 | 1.9938 | 1.9136 | 1.9815 | 1.9815 | +0.037 (+1.91%) | 2,437,429 |
| 5 Apr 2005 | CNY | 1.963 | 1.9753 | 1.9074 | 1.9444 | 1.9444 | -0.019 (-0.95%) | 1,982,954 |
| 4 Apr 2005 | CNY | 1.9506 | 1.9877 | 1.9198 | 1.963 | 1.963 | 0.0 (0.0%) | 2,819,125 |
| 1 Apr 2005 | CNY | 1.9074 | 2.0062 | 1.8827 | 1.963 | 1.963 | +0.062 (+3.25%) | 3,536,759 |
| 31 Mar 2005 | CNY | 1.8642 | 1.9074 | 1.8519 | 1.9012 | 1.9012 | +0.037 (+1.98%) | 1,293,885 |
| 30 Mar 2005 | CNY | 1.9136 | 1.9259 | 1.8519 | 1.8642 | 1.8642 | -0.093 (-4.73%) | 2,867,675 |
| 29 Mar 2005 | CNY | 2.0803 | 2.0803 | 1.9506 | 1.9568 | 1.9568 | -0.025 (-1.25%) | 1,324,189 |
