| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 1.2 | 1.2462 | 1.1846 | 1.2231 | 1.2231 | +0.023 (+1.92%) | 5,586,157 |
| 17 May 2005 | CNY | 1.1885 | 1.2154 | 1.1692 | 1.2 | 1.2 | +0.031 (+2.63%) | 4,669,875 |
| 16 May 2005 | CNY | 1.1846 | 1.1846 | 1.1577 | 1.1692 | 1.1692 | -0.023 (-1.94%) | 2,383,037 |
| 13 May 2005 | CNY | 1.1346 | 1.1962 | 1.1346 | 1.1923 | 1.1923 | +0.05 (+4.38%) | 5,235,703 |
| 12 May 2005 | CNY | 1.1346 | 1.1769 | 1.1115 | 1.1423 | 1.1423 | 0.0 (0.0%) | 3,452,997 |
| 11 May 2005 | CNY | 1.1077 | 1.1615 | 1.1077 | 1.1423 | 1.1423 | +0.011 (+1.02%) | 4,277,020 |
| 10 May 2005 | CNY | 1.1539 | 1.1731 | 1.1231 | 1.1308 | 1.1308 | -0.115 (-9.26%) | 7,250,653 |
| 29 Apr 2005 | CNY | 1.3539 | 1.3539 | 1.2385 | 1.2462 | 1.2462 | -0.027 (-2.11%) | 13,963,453 |
| 28 Apr 2005 | CNY | 1.1923 | 1.3154 | 1.1539 | 1.2731 | 1.2731 | +0.062 (+5.08%) | 11,166,698 |
| 27 Apr 2005 | CNY | 1.2231 | 1.2577 | 1.1654 | 1.2115 | 1.2115 | -0.008 (-0.63%) | 9,659,748 |
| 26 Apr 2005 | CNY | 1.1539 | 1.2577 | 1.1539 | 1.2192 | 1.2192 | +0.023 (+1.92%) | 13,390,442 |
| 25 Apr 2005 | CNY | 1.2731 | 1.3077 | 1.1192 | 1.1962 | 1.1962 | -0.046 (-3.71%) | 22,136,153 |
| 22 Apr 2005 | CNY | 1.2654 | 1.2731 | 1.2077 | 1.2423 | 1.2423 | -0.031 (-2.42%) | 11,685,221 |
| 21 Apr 2005 | CNY | 1.3039 | 1.3269 | 1.2231 | 1.2731 | 1.2731 | -0.042 (-3.22%) | 4,003,456 |
| 20 Apr 2005 | CNY | 1.3462 | 1.3462 | 1.2769 | 1.3154 | 1.3154 | -0.035 (-2.56%) | 3,678,974 |
| 19 Apr 2005 | CNY | 1.3192 | 1.3539 | 1.2923 | 1.35 | 1.35 | +0.015 (+1.15%) | 3,225,755 |
| 18 Apr 2005 | CNY | 1.3846 | 1.4039 | 1.2846 | 1.3346 | 1.3346 | -0.092 (-6.47%) | 4,476,495 |
| 15 Apr 2005 | CNY | 1.5577 | 1.5577 | 1.4154 | 1.4269 | 1.4269 | -0.142 (-9.07%) | 4,687,025 |
| 14 Apr 2005 | CNY | 1.5885 | 1.6115 | 1.5577 | 1.5692 | 1.5692 | -0.027 (-1.69%) | 4,397,598 |
| 13 Apr 2005 | CNY | 1.5346 | 1.6077 | 1.5346 | 1.5962 | 1.5962 | +0.046 (+2.98%) | 3,875,336 |
| 12 Apr 2005 | CNY | 1.6115 | 1.6385 | 1.5462 | 1.55 | 1.55 | -0.061 (-3.82%) | 3,153,724 |
| 11 Apr 2005 | CNY | 1.6 | 1.6539 | 1.6 | 1.6115 | 1.6115 | 0.0 (0.0%) | 4,515,043 |
| 8 Apr 2005 | CNY | 1.5769 | 1.6192 | 1.5692 | 1.6115 | 1.6115 | +0.027 (+1.70%) | 4,041,837 |
| 7 Apr 2005 | CNY | 1.5385 | 1.6154 | 1.5385 | 1.5846 | 1.5846 | +0.031 (+1.98%) | 5,754,054 |
| 6 Apr 2005 | CNY | 1.5269 | 1.5654 | 1.4885 | 1.5539 | 1.5539 | +0.031 (+2.02%) | 3,480,006 |
| 5 Apr 2005 | CNY | 1.5115 | 1.5462 | 1.5 | 1.5231 | 1.5231 | -0.008 (-0.50%) | 2,380,601 |
| 4 Apr 2005 | CNY | 1.5769 | 1.5885 | 1.5231 | 1.5308 | 1.5308 | -0.069 (-4.33%) | 3,871,912 |
| 1 Apr 2005 | CNY | 1.5385 | 1.6308 | 1.5077 | 1.6 | 1.6 | +0.054 (+3.48%) | 4,222,194 |
| 31 Mar 2005 | CNY | 1.4808 | 1.5577 | 1.4731 | 1.5462 | 1.5462 | +0.058 (+3.88%) | 3,776,273 |
| 30 Mar 2005 | CNY | 1.6 | 1.6039 | 1.4692 | 1.4885 | 1.4885 | -0.127 (-7.86%) | 5,940,040 |
