| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | CNY | 0.9231 | 0.95 | 0.9 | 0.9039 | 0.9039 | -0.035 (-3.69%) | 1,198,327 |
| 21 Apr 2005 | CNY | 0.9769 | 0.9923 | 0.9385 | 0.9385 | 0.9385 | -0.038 (-3.93%) | 1,135,940 |
| 20 Apr 2005 | CNY | 1 | 1 | 0.9731 | 0.9769 | 0.9769 | -0.023 (-2.31%) | 787,217 |
| 19 Apr 2005 | CNY | 1.0077 | 1.0077 | 0.9808 | 1 | 1 | +0.015 (+1.56%) | 626,158 |
| 18 Apr 2005 | CNY | 0.9962 | 1.0039 | 0.9731 | 0.9846 | 0.9846 | -0.012 (-1.16%) | 995,488 |
| 15 Apr 2005 | CNY | 1.0269 | 1.0462 | 0.9923 | 0.9962 | 0.9962 | -0.042 (-4.07%) | 1,289,860 |
| 14 Apr 2005 | CNY | 1.0692 | 1.0846 | 1.0308 | 1.0385 | 1.0385 | -0.042 (-3.91%) | 1,621,900 |
| 13 Apr 2005 | CNY | 1.0769 | 1.1039 | 1.0615 | 1.0808 | 1.0808 | +0.015 (+1.45%) | 2,423,959 |
| 12 Apr 2005 | CNY | 1.0923 | 1.1115 | 1.0615 | 1.0654 | 1.0654 | -0.027 (-2.46%) | 4,196,423 |
| 11 Apr 2005 | CNY | 1.0423 | 1.1 | 1.0192 | 1.0923 | 1.0923 | +0.05 (+4.80%) | 4,875,390 |
| 8 Apr 2005 | CNY | 1.0346 | 1.0462 | 1.0115 | 1.0423 | 1.0423 | +0.011 (+1.12%) | 1,673,958 |
| 7 Apr 2005 | CNY | 1 | 1.0539 | 1 | 1.0308 | 1.0308 | +0.027 (+2.68%) | 2,373,605 |
| 6 Apr 2005 | CNY | 0.9846 | 1.0269 | 0.9654 | 1.0039 | 1.0039 | +0.015 (+1.56%) | 1,280,185 |
| 5 Apr 2005 | CNY | 0.9846 | 1.0115 | 0.9808 | 0.9885 | 0.9885 | -0.004 (-0.38%) | 500,796 |
| 4 Apr 2005 | CNY | 1.0192 | 1.0192 | 0.9885 | 0.9923 | 0.9923 | -0.031 (-3.01%) | 869,962 |
| 1 Apr 2005 | CNY | 0.9615 | 1.0577 | 0.9615 | 1.0231 | 1.0231 | +0.031 (+3.10%) | 1,038,648 |
| 31 Mar 2005 | CNY | 0.9692 | 0.9962 | 0.9615 | 0.9923 | 0.9923 | +0.011 (+1.17%) | 819,520 |
| 30 Mar 2005 | CNY | 1.0385 | 1.0385 | 0.9692 | 0.9808 | 0.9808 | -0.061 (-5.90%) | 1,092,780 |
| 29 Mar 2005 | CNY | 1.0346 | 1.05 | 1.0308 | 1.0423 | 1.0423 | +0.004 (+0.37%) | 469,014 |
| 28 Mar 2005 | CNY | 1.0654 | 1.0654 | 1.0231 | 1.0385 | 1.0385 | -0.019 (-1.82%) | 701,480 |
| 25 Mar 2005 | CNY | 1.0577 | 1.0692 | 1.0385 | 1.0577 | 1.0577 | -0.004 (-0.36%) | 814,840 |
| 24 Mar 2005 | CNY | 1.0346 | 1.0615 | 1.0308 | 1.0615 | 1.0615 | +0.027 (+2.60%) | 772,327 |
| 23 Mar 2005 | CNY | 1.0423 | 1.0577 | 1.0192 | 1.0346 | 1.0346 | -0.008 (-0.74%) | 1,028,505 |
| 22 Mar 2005 | CNY | 1.1154 | 1.1154 | 1.0423 | 1.0423 | 1.0423 | -0.062 (-5.58%) | 1,128,228 |
| 21 Mar 2005 | CNY | 1.1039 | 1.1154 | 1.0962 | 1.1039 | 1.1039 | +0.004 (+0.35%) | 578,110 |
| 18 Mar 2005 | CNY | 1.1346 | 1.1462 | 1.0962 | 1.1 | 1.1 | -0.035 (-3.05%) | 1,152,710 |
| 17 Mar 2005 | CNY | 1.1654 | 1.1808 | 1.1308 | 1.1346 | 1.1346 | -0.042 (-3.59%) | 1,654,172 |
| 16 Mar 2005 | CNY | 1.1731 | 1.1846 | 1.1615 | 1.1769 | 1.1769 | +0.004 (+0.32%) | 1,093,664 |
| 15 Mar 2005 | CNY | 1.1731 | 1.1923 | 1.1654 | 1.1731 | 1.1731 | -0.008 (-0.65%) | 1,116,827 |
| 14 Mar 2005 | CNY | 1.1846 | 1.1962 | 1.1654 | 1.1808 | 1.1808 | -0.019 (-1.60%) | 1,461,980 |
