| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 1.6641 | 1.6862 | 1.6475 | 1.6807 | 1.6807 | +0.017 (+1.00%) | 1,324,570 |
| 17 May 2005 | CNY | 1.6226 | 1.689 | 1.6116 | 1.6641 | 1.6641 | +0.025 (+1.52%) | 1,507,459 |
| 16 May 2005 | CNY | 1.6807 | 1.6972 | 1.6309 | 1.6392 | 1.6392 | -0.061 (-3.58%) | 2,262,719 |
| 13 May 2005 | CNY | 1.6724 | 1.7166 | 1.6641 | 1.7 | 1.7 | +0.028 (+1.65%) | 2,615,630 |
| 12 May 2005 | CNY | 1.7083 | 1.7138 | 1.6503 | 1.6724 | 1.6724 | -0.039 (-2.26%) | 2,216,095 |
| 11 May 2005 | CNY | 1.595 | 1.7111 | 1.595 | 1.7111 | 1.7111 | +0.061 (+3.68%) | 4,609,291 |
| 10 May 2005 | CNY | 1.6088 | 1.653 | 1.5231 | 1.6503 | 1.6503 | +0.019 (+1.19%) | 1,954,298 |
| 9 May 2005 | CNY | 1.6724 | 1.6945 | 1.6116 | 1.6309 | 1.6309 | +0.003 (+0.17%) | 1,766,416 |
| 29 Apr 2005 | CNY | 1.6585 | 1.6724 | 1.6143 | 1.6281 | 1.6281 | -0.033 (-2.00%) | 1,722,458 |
| 28 Apr 2005 | CNY | 1.606 | 1.6917 | 1.5259 | 1.6613 | 1.6613 | +0.055 (+3.44%) | 3,030,724 |
| 27 Apr 2005 | CNY | 1.6862 | 1.6972 | 1.5977 | 1.606 | 1.606 | -0.066 (-3.97%) | 1,920,951 |
| 26 Apr 2005 | CNY | 1.6309 | 1.7083 | 1.6254 | 1.6724 | 1.6724 | +0.075 (+4.68%) | 3,305,023 |
| 25 Apr 2005 | CNY | 1.5452 | 1.6143 | 1.5452 | 1.5977 | 1.5977 | -0.017 (-1.03%) | 1,994,457 |
| 22 Apr 2005 | CNY | 1.5784 | 1.6585 | 1.5784 | 1.6143 | 1.6143 | +0.008 (+0.52%) | 2,632,068 |
| 21 Apr 2005 | CNY | 1.7553 | 1.7553 | 1.606 | 1.606 | 1.606 | -0.177 (-9.92%) | 4,009,658 |
| 19 Apr 2005 | CNY | 1.7636 | 1.8106 | 1.7636 | 1.7829 | 1.7829 | -0.006 (-0.31%) | 1,024,100 |
| 18 Apr 2005 | CNY | 1.8382 | 1.8382 | 1.7719 | 1.7885 | 1.7885 | -0.044 (-2.41%) | 1,285,336 |
| 15 Apr 2005 | CNY | 1.8742 | 1.8742 | 1.8244 | 1.8327 | 1.8327 | -0.058 (-3.07%) | 1,857,454 |
| 14 Apr 2005 | CNY | 1.9212 | 1.9543 | 1.8797 | 1.8907 | 1.8907 | -0.03 (-1.59%) | 1,761,229 |
| 13 Apr 2005 | CNY | 1.8742 | 1.9571 | 1.8742 | 1.9212 | 1.9212 | +0.072 (+3.89%) | 2,565,370 |
| 12 Apr 2005 | CNY | 1.9239 | 1.9239 | 1.8465 | 1.8493 | 1.8493 | -0.083 (-4.29%) | 1,927,003 |
| 11 Apr 2005 | CNY | 1.8825 | 1.9847 | 1.8742 | 1.9322 | 1.9322 | +0.036 (+1.89%) | 2,960,307 |
| 8 Apr 2005 | CNY | 1.8438 | 1.9073 | 1.8244 | 1.8963 | 1.8963 | +0.052 (+2.85%) | 2,080,763 |
| 7 Apr 2005 | CNY | 1.7691 | 1.8714 | 1.7636 | 1.8438 | 1.8438 | +0.064 (+3.57%) | 3,408,480 |
| 6 Apr 2005 | CNY | 1.8106 | 1.8299 | 1.7138 | 1.7802 | 1.7802 | -0.044 (-2.42%) | 3,840,646 |
| 5 Apr 2005 | CNY | 1.8659 | 1.8963 | 1.8133 | 1.8244 | 1.8244 | -0.039 (-2.08%) | 1,075,380 |
| 4 Apr 2005 | CNY | 1.9073 | 1.9073 | 1.852 | 1.8631 | 1.8631 | -0.066 (-3.44%) | 1,165,322 |
| 1 Apr 2005 | CNY | 1.852 | 1.9626 | 1.841 | 1.9294 | 1.9294 | +0.072 (+3.87%) | 2,097,853 |
| 31 Mar 2005 | CNY | 1.8272 | 1.8686 | 1.7995 | 1.8576 | 1.8576 | +0.028 (+1.51%) | 1,110,619 |
| 30 Mar 2005 | CNY | 1.9073 | 1.9129 | 1.8106 | 1.8299 | 1.8299 | -0.097 (-5.02%) | 1,683,688 |
