| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 1.4793 | 1.5937 | 1.4793 | 1.5937 | 1.5937 | +0.146 (+10.08%) | 27,039,313 |
| 12 Apr 2005 | CNY | 1.428 | 1.5069 | 1.4201 | 1.4477 | 1.4477 | +0.012 (+0.82%) | 16,445,122 |
| 11 Apr 2005 | CNY | 1.3925 | 1.4872 | 1.3807 | 1.4359 | 1.4359 | +0.043 (+3.12%) | 12,140,477 |
| 8 Apr 2005 | CNY | 1.3846 | 1.4004 | 1.3452 | 1.3925 | 1.3925 | -0.008 (-0.56%) | 7,538,798 |
| 7 Apr 2005 | CNY | 1.3531 | 1.4398 | 1.3412 | 1.4004 | 1.4004 | +0.032 (+2.31%) | 11,702,627 |
| 6 Apr 2005 | CNY | 1.3452 | 1.3767 | 1.3018 | 1.3688 | 1.3688 | +0.024 (+1.75%) | 3,691,347 |
| 5 Apr 2005 | CNY | 1.3649 | 1.3965 | 1.3412 | 1.3452 | 1.3452 | -0.02 (-1.44%) | 2,212,842 |
| 4 Apr 2005 | CNY | 1.3807 | 1.4122 | 1.3491 | 1.3649 | 1.3649 | -0.039 (-2.81%) | 3,679,882 |
| 1 Apr 2005 | CNY | 1.3254 | 1.4398 | 1.3057 | 1.4043 | 1.4043 | +0.067 (+5.01%) | 5,889,859 |
| 31 Mar 2005 | CNY | 1.3018 | 1.361 | 1.2821 | 1.3373 | 1.3373 | +0.012 (+0.90%) | 3,323,940 |
| 30 Mar 2005 | CNY | 1.3728 | 1.3886 | 1.3018 | 1.3254 | 1.3254 | -0.067 (-4.82%) | 3,078,288 |
| 29 Mar 2005 | CNY | 1.4241 | 1.4517 | 1.3925 | 1.3925 | 1.3925 | -0.047 (-3.29%) | 2,941,302 |
| 28 Mar 2005 | CNY | 1.4359 | 1.4517 | 1.361 | 1.4398 | 1.4398 | +0.008 (+0.54%) | 4,542,240 |
| 25 Mar 2005 | CNY | 1.432 | 1.4517 | 1.4241 | 1.432 | 1.432 | -0.016 (-1.08%) | 3,769,266 |
| 24 Mar 2005 | CNY | 1.3965 | 1.4793 | 1.3057 | 1.4477 | 1.4477 | +0.051 (+3.67%) | 5,498,848 |
| 23 Mar 2005 | CNY | 1.3846 | 1.432 | 1.357 | 1.3965 | 1.3965 | +0.012 (+0.86%) | 3,843,402 |
| 22 Mar 2005 | CNY | 1.499 | 1.5109 | 1.3807 | 1.3846 | 1.3846 | -0.103 (-6.90%) | 4,096,306 |
| 21 Mar 2005 | CNY | 1.499 | 1.5227 | 1.4714 | 1.4872 | 1.4872 | -0.012 (-0.79%) | 1,847,852 |
| 18 Mar 2005 | CNY | 1.5779 | 1.5897 | 1.4832 | 1.499 | 1.499 | -0.091 (-5.71%) | 4,132,972 |
| 17 Mar 2005 | CNY | 1.6055 | 1.6331 | 1.5819 | 1.5897 | 1.5897 | -0.012 (-0.74%) | 2,777,368 |
| 16 Mar 2005 | CNY | 1.5858 | 1.6253 | 1.574 | 1.6016 | 1.6016 | +0.004 (+0.25%) | 2,709,182 |
| 15 Mar 2005 | CNY | 1.6174 | 1.6529 | 1.5858 | 1.5976 | 1.5976 | -0.04 (-2.41%) | 4,113,501 |
| 14 Mar 2005 | CNY | 1.7081 | 1.7081 | 1.6134 | 1.6371 | 1.6371 | -0.067 (-3.93%) | 4,398,194 |
| 11 Mar 2005 | CNY | 1.6963 | 1.7239 | 1.6923 | 1.7041 | 1.7041 | +0.008 (+0.46%) | 2,821,673 |
| 10 Mar 2005 | CNY | 1.7752 | 1.7791 | 1.6884 | 1.6963 | 1.6963 | -0.083 (-4.65%) | 4,402,420 |
| 9 Mar 2005 | CNY | 1.8107 | 1.8264 | 1.7673 | 1.7791 | 1.7791 | +0.016 (+0.90%) | 10,312,382 |
| 8 Mar 2005 | CNY | 1.716 | 1.7752 | 1.7041 | 1.7633 | 1.7633 | +0.063 (+3.71%) | 6,674,148 |
| 7 Mar 2005 | CNY | 1.712 | 1.7318 | 1.6805 | 1.7002 | 1.7002 | -0.004 (-0.23%) | 3,195,590 |
| 4 Mar 2005 | CNY | 1.716 | 1.7318 | 1.6805 | 1.7041 | 1.7041 | -0.012 (-0.69%) | 3,089,006 |
| 3 Mar 2005 | CNY | 1.712 | 1.7239 | 1.6765 | 1.716 | 1.716 | -0.008 (-0.46%) | 3,953,449 |
