| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | CNY | 1.3365 | 1.3485 | 1.3125 | 1.3165 | 1.3165 | -0.024 (-1.79%) | 1,193,597 |
| 11 May 2005 | CNY | 1.2885 | 1.3485 | 1.2885 | 1.3405 | 1.3405 | +0.06 (+4.69%) | 2,904,345 |
| 10 May 2005 | CNY | 1.2765 | 1.2845 | 1.2405 | 1.2805 | 1.2805 | +0.012 (+0.95%) | 880,252 |
| 9 May 2005 | CNY | 1.2445 | 1.3325 | 1.2445 | 1.2685 | 1.2685 | +0.02 (+1.60%) | 1,528,825 |
| 29 Apr 2005 | CNY | 1.2765 | 1.2765 | 1.2445 | 1.2485 | 1.2485 | -0.028 (-2.19%) | 1,020,191 |
| 28 Apr 2005 | CNY | 1.2405 | 1.3085 | 1.2165 | 1.2765 | 1.2765 | +0.028 (+2.24%) | 1,391,103 |
| 27 Apr 2005 | CNY | 1.3125 | 1.3125 | 1.2405 | 1.2485 | 1.2485 | -0.044 (-3.40%) | 956,122 |
| 26 Apr 2005 | CNY | 1.2405 | 1.2965 | 1.2405 | 1.2925 | 1.2925 | +0.052 (+4.19%) | 837,977 |
| 25 Apr 2005 | CNY | 1.2645 | 1.2805 | 1.2205 | 1.2405 | 1.2405 | -0.056 (-4.32%) | 1,140,958 |
| 22 Apr 2005 | CNY | 1.3285 | 1.3445 | 1.2805 | 1.2965 | 1.2965 | -0.024 (-1.82%) | 767,542 |
| 21 Apr 2005 | CNY | 1.3325 | 1.3686 | 1.3165 | 1.3205 | 1.3205 | -0.012 (-0.90%) | 1,203,176 |
| 20 Apr 2005 | CNY | 1.3966 | 1.3966 | 1.3125 | 1.3325 | 1.3325 | -0.052 (-3.76%) | 1,311,527 |
| 19 Apr 2005 | CNY | 1.3926 | 1.4286 | 1.3726 | 1.3846 | 1.3846 | -0.004 (-0.29%) | 2,080,464 |
| 18 Apr 2005 | CNY | 1.4206 | 1.4206 | 1.3806 | 1.3886 | 1.3886 | -0.044 (-3.07%) | 1,525,314 |
| 15 Apr 2005 | CNY | 1.5486 | 1.5486 | 1.4286 | 1.4326 | 1.4326 | -0.156 (-9.82%) | 3,766,567 |
| 13 Apr 2005 | CNY | 1.5606 | 1.6207 | 1.5606 | 1.5886 | 1.5886 | +0.04 (+2.58%) | 3,287,019 |
| 12 Apr 2005 | CNY | 1.5806 | 1.5806 | 1.5486 | 1.5486 | 1.5486 | -0.052 (-3.25%) | 1,315,038 |
| 11 Apr 2005 | CNY | 1.6006 | 1.6327 | 1.5606 | 1.6006 | 1.6006 | -0.008 (-0.50%) | 5,950,801 |
| 8 Apr 2005 | CNY | 1.5206 | 1.6127 | 1.5206 | 1.6086 | 1.6086 | +0.032 (+2.03%) | 2,313,624 |
| 7 Apr 2005 | CNY | 1.5526 | 1.6207 | 1.5406 | 1.5766 | 1.5766 | +0.02 (+1.28%) | 2,960,077 |
| 6 Apr 2005 | CNY | 1.5126 | 1.5766 | 1.5046 | 1.5566 | 1.5566 | +0.044 (+2.91%) | 1,688,326 |
| 5 Apr 2005 | CNY | 1.5286 | 1.5366 | 1.5086 | 1.5126 | 1.5126 | -0.016 (-1.05%) | 756,397 |
| 4 Apr 2005 | CNY | 1.5446 | 1.5526 | 1.5206 | 1.5286 | 1.5286 | -0.04 (-2.55%) | 945,311 |
| 1 Apr 2005 | CNY | 1.5206 | 1.5966 | 1.4926 | 1.5686 | 1.5686 | +0.036 (+2.35%) | 2,023,610 |
| 31 Mar 2005 | CNY | 1.5086 | 1.5406 | 1.4886 | 1.5326 | 1.5326 | +0.028 (+1.86%) | 918,944 |
| 30 Mar 2005 | CNY | 1.5246 | 1.5366 | 1.4886 | 1.5046 | 1.5046 | -0.032 (-2.08%) | 1,242,003 |
| 29 Mar 2005 | CNY | 1.5606 | 1.5726 | 1.5326 | 1.5366 | 1.5366 | -0.032 (-2.04%) | 1,748,745 |
| 28 Mar 2005 | CNY | 1.6086 | 1.6086 | 1.5286 | 1.5686 | 1.5686 | -0.044 (-2.73%) | 1,456,717 |
| 25 Mar 2005 | CNY | 1.6127 | 1.6487 | 1.6006 | 1.6127 | 1.6127 | 0.0 (0.0%) | 1,945,851 |
| 24 Mar 2005 | CNY | 1.6006 | 1.6207 | 1.5966 | 1.6127 | 1.6127 | +0.004 (+0.25%) | 986,960 |
