| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | CNY | 1.298 | 1.3188 | 1.2461 | 1.2825 | 1.2825 | -0.026 (-1.98%) | 1,430,632 |
| 10 May 2005 | CNY | 1.3863 | 1.3915 | 1.2409 | 1.3084 | 1.3084 | -0.073 (-5.26%) | 3,212,022 |
| 9 May 2005 | CNY | 1.4642 | 1.4694 | 1.3603 | 1.3811 | 1.3811 | -0.078 (-5.34%) | 1,279,886 |
| 29 Apr 2005 | CNY | 1.4953 | 1.5057 | 1.4486 | 1.459 | 1.459 | -0.031 (-2.09%) | 2,238,379 |
| 28 Apr 2005 | CNY | 1.4019 | 1.4953 | 1.4019 | 1.4901 | 1.4901 | +0.088 (+6.29%) | 4,206,776 |
| 27 Apr 2005 | CNY | 1.4694 | 1.5057 | 1.3915 | 1.4019 | 1.4019 | -0.073 (-4.93%) | 2,958,378 |
| 26 Apr 2005 | CNY | 1.4278 | 1.4849 | 1.4019 | 1.4746 | 1.4746 | +0.026 (+1.79%) | 3,397,471 |
| 25 Apr 2005 | CNY | 1.4019 | 1.4746 | 1.3915 | 1.4486 | 1.4486 | +0.01 (+0.72%) | 3,647,426 |
| 22 Apr 2005 | CNY | 1.4019 | 1.4538 | 1.3603 | 1.4382 | 1.4382 | +0.031 (+2.21%) | 3,187,381 |
| 21 Apr 2005 | CNY | 1.3603 | 1.4953 | 1.3603 | 1.4071 | 1.4071 | +0.047 (+3.44%) | 5,153,781 |
| 20 Apr 2005 | CNY | 1.3551 | 1.4123 | 1.3448 | 1.3603 | 1.3603 | -0.135 (-9.03%) | 4,348,572 |
| 19 Apr 2005 | CNY | 1.4694 | 1.5161 | 1.4694 | 1.4953 | 1.4953 | +0.015 (+1.05%) | 1,771,916 |
| 18 Apr 2005 | CNY | 1.5161 | 1.5161 | 1.4694 | 1.4798 | 1.4798 | -0.052 (-3.39%) | 1,773,302 |
| 15 Apr 2005 | CNY | 1.5732 | 1.6096 | 1.5161 | 1.5317 | 1.5317 | -0.062 (-3.91%) | 2,570,863 |
| 14 Apr 2005 | CNY | 1.5888 | 1.6511 | 1.5836 | 1.594 | 1.594 | -0.01 (-0.65%) | 2,363,494 |
| 13 Apr 2005 | CNY | 1.5732 | 1.6355 | 1.5732 | 1.6044 | 1.6044 | +0.036 (+2.32%) | 1,902,670 |
| 12 Apr 2005 | CNY | 1.6251 | 1.6251 | 1.568 | 1.568 | 1.568 | -0.057 (-3.51%) | 2,420,215 |
| 11 Apr 2005 | CNY | 1.6355 | 1.6563 | 1.6044 | 1.6251 | 1.6251 | -0.031 (-1.88%) | 3,095,037 |
| 8 Apr 2005 | CNY | 1.6511 | 1.6771 | 1.6096 | 1.6563 | 1.6563 | -0.01 (-0.62%) | 3,538,994 |
| 7 Apr 2005 | CNY | 1.6874 | 1.7238 | 1.6303 | 1.6667 | 1.6667 | -0.01 (-0.62%) | 5,299,053 |
| 6 Apr 2005 | CNY | 1.6251 | 1.6822 | 1.5524 | 1.6771 | 1.6771 | +0.036 (+2.22%) | 4,813,047 |
| 5 Apr 2005 | CNY | 1.6615 | 1.6926 | 1.6251 | 1.6407 | 1.6407 | -0.021 (-1.25%) | 2,695,371 |
| 4 Apr 2005 | CNY | 1.6667 | 1.703 | 1.6096 | 1.6615 | 1.6615 | -0.047 (-2.73%) | 4,183,466 |
| 1 Apr 2005 | CNY | 1.703 | 1.7446 | 1.6355 | 1.7082 | 1.7082 | +0.073 (+4.45%) | 10,916,537 |
| 31 Mar 2005 | CNY | 1.5057 | 1.6355 | 1.4849 | 1.6355 | 1.6355 | +0.151 (+10.14%) | 3,758,273 |
| 30 Mar 2005 | CNY | 1.5992 | 1.5992 | 1.4798 | 1.4849 | 1.4849 | -0.125 (-7.75%) | 2,972,933 |
| 29 Mar 2005 | CNY | 1.6615 | 1.6615 | 1.6044 | 1.6096 | 1.6096 | -0.042 (-2.51%) | 1,612,703 |
| 28 Mar 2005 | CNY | 1.5836 | 1.6511 | 1.5628 | 1.6511 | 1.6511 | +0.062 (+3.92%) | 3,868,790 |
| 25 Mar 2005 | CNY | 1.5992 | 1.6251 | 1.5576 | 1.5888 | 1.5888 | -0.021 (-1.29%) | 1,885,157 |
| 24 Mar 2005 | CNY | 1.6303 | 1.6563 | 1.5421 | 1.6096 | 1.6096 | +0.021 (+1.31%) | 4,660,213 |
