| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | CNY | 1.6078 | 1.666 | 1.6078 | 1.638 | 1.638 | -0.001 (-0.07%) | 931,041 |
| 12 May 2005 | CNY | 1.5916 | 1.666 | 1.5636 | 1.6391 | 1.6391 | +0.027 (+1.67%) | 3,251,277 |
| 11 May 2005 | CNY | 1.6207 | 1.6391 | 1.5916 | 1.6121 | 1.6121 | -0.009 (-0.53%) | 1,901,551 |
| 10 May 2005 | CNY | 1.6013 | 1.6542 | 1.5905 | 1.6207 | 1.6207 | +0.003 (+0.20%) | 2,272,977 |
| 9 May 2005 | CNY | 1.6207 | 1.68 | 1.5873 | 1.6175 | 1.6175 | -0.062 (-3.72%) | 4,267,692 |
| 29 Apr 2005 | CNY | 1.7253 | 1.7253 | 1.6585 | 1.68 | 1.68 | -0.05 (-2.87%) | 6,943,209 |
| 28 Apr 2005 | CNY | 1.6714 | 1.7372 | 1.6455 | 1.7296 | 1.7296 | +0.052 (+3.08%) | 9,390,159 |
| 27 Apr 2005 | CNY | 1.7469 | 1.7469 | 1.6725 | 1.6779 | 1.6779 | -0.015 (-0.89%) | 6,276,965 |
| 25 Apr 2005 | CNY | 1.8008 | 1.8008 | 1.6337 | 1.693 | 1.693 | -0.122 (-6.71%) | 11,534,281 |
| 22 Apr 2005 | CNY | 1.8332 | 1.8817 | 1.79 | 1.8148 | 1.8148 | -0.018 (-1.00%) | 7,889,543 |
| 21 Apr 2005 | CNY | 1.8202 | 1.8342 | 1.7792 | 1.8332 | 1.8332 | +0.043 (+2.41%) | 5,271,800 |
| 20 Apr 2005 | CNY | 1.8644 | 1.8709 | 1.7814 | 1.79 | 1.79 | -0.07 (-3.77%) | 6,048,826 |
| 19 Apr 2005 | CNY | 1.8493 | 1.8741 | 1.8235 | 1.8601 | 1.8601 | +0.004 (+0.23%) | 6,914,655 |
| 18 Apr 2005 | CNY | 1.8979 | 1.8989 | 1.8332 | 1.8558 | 1.8558 | -0.052 (-2.72%) | 9,295,318 |
| 15 Apr 2005 | CNY | 1.9388 | 1.9496 | 1.8936 | 1.9076 | 1.9076 | -0.029 (-1.50%) | 7,931,812 |
| 14 Apr 2005 | CNY | 1.8838 | 1.9895 | 1.8547 | 1.9367 | 1.9367 | +0.066 (+3.52%) | 15,612,114 |
| 13 Apr 2005 | CNY | 1.8817 | 1.9518 | 1.8558 | 1.8709 | 1.8709 | +0.03 (+1.64%) | 12,679,181 |
| 12 Apr 2005 | CNY | 1.7965 | 1.8504 | 1.7782 | 1.8407 | 1.8407 | +0.042 (+2.34%) | 7,285,507 |
| 11 Apr 2005 | CNY | 1.8138 | 1.8526 | 1.7846 | 1.7987 | 1.7987 | -0.016 (-0.89%) | 5,154,619 |
| 8 Apr 2005 | CNY | 1.7469 | 1.8245 | 1.7415 | 1.8148 | 1.8148 | +0.066 (+3.76%) | 5,919,107 |
| 7 Apr 2005 | CNY | 1.7059 | 1.8062 | 1.7059 | 1.7491 | 1.7491 | +0.025 (+1.44%) | 7,700,908 |
| 6 Apr 2005 | CNY | 1.7253 | 1.7394 | 1.6391 | 1.7243 | 1.7243 | 0.0 (0.0%) | 7,866,850 |
| 5 Apr 2005 | CNY | 1.7609 | 1.7814 | 1.7038 | 1.7243 | 1.7243 | -0.042 (-2.38%) | 2,021,329 |
| 4 Apr 2005 | CNY | 1.7879 | 1.7976 | 1.7469 | 1.7663 | 1.7663 | -0.035 (-1.92%) | 2,147,812 |
| 1 Apr 2005 | CNY | 1.7124 | 1.8116 | 1.6876 | 1.8008 | 1.8008 | +0.095 (+5.56%) | 4,338,802 |
| 31 Mar 2005 | CNY | 1.693 | 1.7253 | 1.693 | 1.7059 | 1.7059 | +0.013 (+0.76%) | 1,430,731 |
| 30 Mar 2005 | CNY | 1.7717 | 1.7717 | 1.6919 | 1.693 | 1.693 | -0.102 (-5.70%) | 4,534,604 |
| 29 Mar 2005 | CNY | 1.7685 | 1.8375 | 1.7685 | 1.7954 | 1.7954 | +0.011 (+0.61%) | 2,396,159 |
| 28 Mar 2005 | CNY | 1.7954 | 1.8008 | 1.7631 | 1.7846 | 1.7846 | -0.019 (-1.08%) | 2,096,408 |
| 25 Mar 2005 | CNY | 1.817 | 1.8289 | 1.7782 | 1.804 | 1.804 | -0.018 (-1.01%) | 4,657,656 |
