| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | CNY | 1.7363 | 1.7571 | 1.6327 | 1.6597 | 1.6597 | -0.077 (-4.41%) | 1,136,372 |
| 29 Apr 2005 | CNY | 1.7571 | 1.7654 | 1.7301 | 1.7363 | 1.7363 | -0.029 (-1.65%) | 1,732,167 |
| 28 Apr 2005 | CNY | 1.7011 | 1.7778 | 1.6742 | 1.7654 | 1.7654 | +0.133 (+8.13%) | 3,668,914 |
| 27 Apr 2005 | CNY | 1.7239 | 1.7363 | 1.6327 | 1.6327 | 1.6327 | -0.091 (-5.29%) | 2,509,337 |
| 26 Apr 2005 | CNY | 1.697 | 1.7488 | 1.6783 | 1.7239 | 1.7239 | +0.027 (+1.59%) | 1,470,609 |
| 25 Apr 2005 | CNY | 1.7198 | 1.7405 | 1.6659 | 1.697 | 1.697 | -0.054 (-3.07%) | 2,214,873 |
| 22 Apr 2005 | CNY | 1.8607 | 1.8835 | 1.7156 | 1.7508 | 1.7508 | -0.11 (-5.91%) | 3,189,832 |
| 21 Apr 2005 | CNY | 1.8337 | 1.9684 | 1.8296 | 1.8607 | 1.8607 | +0.025 (+1.36%) | 2,367,397 |
| 20 Apr 2005 | CNY | 1.8648 | 1.927 | 1.8358 | 1.8358 | 1.8358 | -0.203 (-9.96%) | 5,581,447 |
| 19 Apr 2005 | CNY | 2.0617 | 2.0617 | 2.0161 | 2.0389 | 2.0389 | +0.004 (+0.21%) | 1,370,353 |
| 18 Apr 2005 | CNY | 2.0927 | 2.0927 | 2.0119 | 2.0347 | 2.0347 | -0.058 (-2.77%) | 1,856,428 |
| 15 Apr 2005 | CNY | 2.1217 | 2.1487 | 2.0844 | 2.0927 | 2.0927 | -0.031 (-1.46%) | 2,541,272 |
| 14 Apr 2005 | CNY | 2.101 | 2.1653 | 2.0762 | 2.1238 | 2.1238 | +0.041 (+1.99%) | 4,237,348 |
| 13 Apr 2005 | CNY | 2.0699 | 2.1197 | 2.0513 | 2.0824 | 2.0824 | +0.052 (+2.55%) | 1,619,682 |
| 12 Apr 2005 | CNY | 2.0844 | 2.1031 | 2.0306 | 2.0306 | 2.0306 | -0.072 (-3.45%) | 1,192,323 |
| 11 Apr 2005 | CNY | 2.0969 | 2.1321 | 2.0824 | 2.1031 | 2.1031 | 0.0 (0.0%) | 1,815,159 |
| 8 Apr 2005 | CNY | 2.0471 | 2.1093 | 2.0326 | 2.1031 | 2.1031 | +0.056 (+2.74%) | 1,897,026 |
| 7 Apr 2005 | CNY | 2.0347 | 2.1031 | 2.014 | 2.0471 | 2.0471 | +0.017 (+0.81%) | 3,193,413 |
| 6 Apr 2005 | CNY | 2.0057 | 2.0471 | 1.9477 | 2.0306 | 2.0306 | +0.062 (+3.16%) | 1,984,753 |
| 5 Apr 2005 | CNY | 1.9394 | 2.0202 | 1.9394 | 1.9684 | 1.9684 | -0.01 (-0.53%) | 705,113 |
| 4 Apr 2005 | CNY | 1.9995 | 2.0285 | 1.9684 | 1.9788 | 1.9788 | -0.062 (-3.04%) | 1,842,205 |
| 1 Apr 2005 | CNY | 1.9684 | 2.0679 | 1.8959 | 2.0409 | 2.0409 | +0.068 (+3.46%) | 4,003,483 |
| 31 Mar 2005 | CNY | 1.927 | 1.9788 | 1.927 | 1.9726 | 1.9726 | +0.013 (+0.64%) | 1,576,004 |
| 30 Mar 2005 | CNY | 2.1093 | 2.1093 | 1.9477 | 1.9601 | 1.9601 | -0.164 (-7.71%) | 4,019,777 |
| 29 Mar 2005 | CNY | 2.2378 | 2.2689 | 2.1176 | 2.1238 | 2.1238 | -0.124 (-5.53%) | 4,288,642 |
| 28 Mar 2005 | CNY | 2.2108 | 2.2523 | 2.1528 | 2.2481 | 2.2481 | +0.035 (+1.59%) | 2,772,777 |
| 25 Mar 2005 | CNY | 2.2357 | 2.2647 | 2.2025 | 2.2129 | 2.2129 | -0.033 (-1.48%) | 4,726,705 |
| 24 Mar 2005 | CNY | 2.1528 | 2.2481 | 2.1362 | 2.2461 | 2.2461 | +0.093 (+4.33%) | 7,688,338 |
| 23 Mar 2005 | CNY | 2.0824 | 2.2025 | 2.0679 | 2.1528 | 2.1528 | +0.089 (+4.32%) | 4,657,251 |
| 22 Mar 2005 | CNY | 2.1176 | 2.1259 | 2.0575 | 2.0637 | 2.0637 | -0.054 (-2.55%) | 1,559,547 |
