| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 1.3067 | 1.3185 | 1.2859 | 1.2948 | 1.2948 | -0.027 (-2.02%) | 747,025 |
| 15 Apr 2005 | CNY | 1.3748 | 1.3748 | 1.3096 | 1.3215 | 1.3215 | -0.047 (-3.46%) | 1,587,090 |
| 14 Apr 2005 | CNY | 1.3956 | 1.4074 | 1.363 | 1.3689 | 1.3689 | -0.027 (-1.91%) | 1,147,307 |
| 13 Apr 2005 | CNY | 1.3689 | 1.4282 | 1.3689 | 1.3956 | 1.3956 | +0.024 (+1.73%) | 1,758,047 |
| 12 Apr 2005 | CNY | 1.4222 | 1.4311 | 1.363 | 1.3719 | 1.3719 | -0.062 (-4.34%) | 1,973,754 |
| 11 Apr 2005 | CNY | 1.4341 | 1.4637 | 1.4074 | 1.4341 | 1.4341 | -0.018 (-1.23%) | 2,689,422 |
| 8 Apr 2005 | CNY | 1.3807 | 1.4726 | 1.3807 | 1.4519 | 1.4519 | +0.077 (+5.61%) | 8,766,225 |
| 7 Apr 2005 | CNY | 1.3452 | 1.4044 | 1.3333 | 1.3748 | 1.3748 | +0.044 (+3.34%) | 4,146,008 |
| 6 Apr 2005 | CNY | 1.3096 | 1.3422 | 1.2859 | 1.3304 | 1.3304 | +0.038 (+2.98%) | 1,085,535 |
| 5 Apr 2005 | CNY | 1.3037 | 1.3126 | 1.2741 | 1.2919 | 1.2919 | +0.006 (+0.47%) | 747,900 |
| 4 Apr 2005 | CNY | 1.3185 | 1.3185 | 1.277 | 1.2859 | 1.2859 | -0.033 (-2.47%) | 658,614 |
| 1 Apr 2005 | CNY | 1.2563 | 1.357 | 1.2563 | 1.3185 | 1.3185 | +0.035 (+2.77%) | 886,838 |
| 31 Mar 2005 | CNY | 1.2504 | 1.2889 | 1.2385 | 1.283 | 1.283 | -0.044 (-3.34%) | 1,026,347 |
| 30 Mar 2005 | CNY | 1.3274 | 1.3274 | 1.3274 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
| 29 Mar 2005 | CNY | 1.3422 | 1.36 | 1.3244 | 1.3274 | 1.3274 | -0.018 (-1.32%) | 439,944 |
| 28 Mar 2005 | CNY | 1.3422 | 1.3511 | 1.3185 | 1.3452 | 1.3452 | -0.006 (-0.44%) | 439,580 |
| 25 Mar 2005 | CNY | 1.3482 | 1.357 | 1.3274 | 1.3511 | 1.3511 | +0.009 (+0.66%) | 623,760 |
| 24 Mar 2005 | CNY | 1.3422 | 1.3482 | 1.3126 | 1.3422 | 1.3422 | +0.009 (+0.67%) | 706,775 |
| 23 Mar 2005 | CNY | 1.3274 | 1.3541 | 1.3156 | 1.3333 | 1.3333 | +0.006 (+0.44%) | 703,832 |
| 22 Mar 2005 | CNY | 1.3748 | 1.3807 | 1.3156 | 1.3274 | 1.3274 | -0.047 (-3.45%) | 897,412 |
| 21 Mar 2005 | CNY | 1.36 | 1.3778 | 1.3482 | 1.3748 | 1.3748 | +0.012 (+0.87%) | 777,643 |
| 18 Mar 2005 | CNY | 1.3956 | 1.4133 | 1.3482 | 1.363 | 1.363 | -0.044 (-3.15%) | 1,928,508 |
| 17 Mar 2005 | CNY | 1.4667 | 1.4726 | 1.3985 | 1.4074 | 1.4074 | -0.065 (-4.43%) | 1,694,466 |
| 16 Mar 2005 | CNY | 1.4993 | 1.5111 | 1.4578 | 1.4726 | 1.4726 | -0.021 (-1.39%) | 1,813,782 |
| 15 Mar 2005 | CNY | 1.4874 | 1.5289 | 1.4815 | 1.4933 | 1.4933 | +0.003 (+0.19%) | 2,827,730 |
| 14 Mar 2005 | CNY | 1.4904 | 1.5111 | 1.4696 | 1.4904 | 1.4904 | -0.015 (-0.98%) | 2,778,138 |
| 11 Mar 2005 | CNY | 1.4578 | 1.5082 | 1.443 | 1.5052 | 1.5052 | +0.047 (+3.25%) | 3,572,164 |
| 10 Mar 2005 | CNY | 1.4578 | 1.4933 | 1.4459 | 1.4578 | 1.4578 | 0.0 (0.0%) | 3,147,207 |
| 9 Mar 2005 | CNY | 1.4607 | 1.4667 | 1.437 | 1.4578 | 1.4578 | +0.003 (+0.21%) | 1,438,043 |
| 8 Mar 2005 | CNY | 1.4282 | 1.4548 | 1.4252 | 1.4548 | 1.4548 | +0.027 (+1.86%) | 1,138,563 |
