| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 1.0232 | 1.0494 | 1.0232 | 1.0344 | 1.0344 | +0.011 (+1.09%) | 12,168,597 |
| 20 Apr 2005 | CNY | 1.0108 | 1.0333 | 1.0108 | 1.0232 | 1.0232 | +0.013 (+1.31%) | 19,516,075 |
| 19 Apr 2005 | CNY | 1.0363 | 1.0502 | 1.0077 | 1.01 | 1.01 | -0.041 (-3.89%) | 40,344,091 |
| 18 Apr 2005 | CNY | 1.0417 | 1.0725 | 1.0343 | 1.0509 | 1.0509 | -0.012 (-1.14%) | 16,783,977 |
| 15 Apr 2005 | CNY | 1.0716 | 1.0772 | 1.0571 | 1.063 | 1.063 | -0.002 (-0.17%) | 36,757,476 |
| 14 Apr 2005 | CNY | 1.0178 | 1.0841 | 1.0178 | 1.0648 | 1.0648 | +0.039 (+3.80%) | 41,496,494 |
| 13 Apr 2005 | CNY | 0.9792 | 1.0417 | 0.9792 | 1.0258 | 1.0258 | +0.047 (+4.84%) | 20,823,415 |
| 12 Apr 2005 | CNY | 0.9965 | 0.9965 | 0.9661 | 0.9784 | 0.9784 | -0.029 (-2.91%) | 26,375,479 |
| 11 Apr 2005 | CNY | 1.0494 | 1.0522 | 0.9971 | 1.0077 | 1.0077 | -0.049 (-4.67%) | 24,323,716 |
| 8 Apr 2005 | CNY | 1.037 | 1.0702 | 1.0264 | 1.0571 | 1.0571 | +0.019 (+1.80%) | 29,099,995 |
| 7 Apr 2005 | CNY | 1.0417 | 1.0599 | 1.0239 | 1.0384 | 1.0384 | -0.002 (-0.15%) | 47,033,784 |
| 6 Apr 2005 | CNY | 1.034 | 1.0494 | 1.0187 | 1.04 | 1.04 | +0.002 (+0.21%) | 26,605,324 |
| 5 Apr 2005 | CNY | 1.0028 | 1.0494 | 0.9954 | 1.0378 | 1.0378 | +0.047 (+4.79%) | 26,837,956 |
| 4 Apr 2005 | CNY | 0.9469 | 0.9991 | 0.9353 | 0.9904 | 0.9904 | +0.036 (+3.75%) | 24,044,623 |
| 1 Apr 2005 | CNY | 0.91 | 0.9644 | 0.9099 | 0.9546 | 0.9546 | +0.038 (+4.10%) | 21,299,565 |
| 31 Mar 2005 | CNY | 0.9228 | 0.923 | 0.9039 | 0.917 | 0.917 | -0.004 (-0.47%) | 7,390,504 |
| 30 Mar 2005 | CNY | 0.9069 | 0.9349 | 0.9029 | 0.9213 | 0.9213 | -0.018 (-1.88%) | 14,265,072 |
| 29 Mar 2005 | CNY | 0.9645 | 0.9645 | 0.934 | 0.939 | 0.939 | -0.019 (-1.94%) | 17,621,906 |
| 28 Mar 2005 | CNY | 0.9162 | 0.9644 | 0.9162 | 0.9576 | 0.9576 | +0.039 (+4.29%) | 26,562,492 |
| 25 Mar 2005 | CNY | 0.9026 | 0.9256 | 0.8991 | 0.9182 | 0.9182 | +0.016 (+1.73%) | 15,588,482 |
| 24 Mar 2005 | CNY | 0.9491 | 0.9491 | 0.8681 | 0.9026 | 0.9026 | -0.062 (-6.42%) | 37,763,755 |
| 23 Mar 2005 | CNY | 0.9444 | 0.9846 | 0.9353 | 0.9645 | 0.9645 | +0.018 (+1.96%) | 42,930,324 |
| 22 Mar 2005 | CNY | 0.8889 | 0.9475 | 0.8889 | 0.946 | 0.946 | +0.054 (+6.11%) | 28,074,405 |
| 21 Mar 2005 | CNY | 0.892 | 0.9028 | 0.8827 | 0.8915 | 0.8915 | -0.001 (-0.06%) | 17,558,013 |
| 18 Mar 2005 | CNY | 0.8827 | 0.9049 | 0.8827 | 0.892 | 0.892 | -0.002 (-0.17%) | 32,264,308 |
| 17 Mar 2005 | CNY | 0.9151 | 0.9162 | 0.8906 | 0.8935 | 0.8935 | -0.023 (-2.47%) | 30,472,524 |
| 16 Mar 2005 | CNY | 0.904 | 0.9256 | 0.8644 | 0.9161 | 0.9161 | +0.009 (+0.96%) | 27,682,495 |
| 15 Mar 2005 | CNY | 0.9105 | 0.9105 | 0.8935 | 0.9074 | 0.9074 | -0.003 (-0.34%) | 25,675,574 |
| 14 Mar 2005 | CNY | 0.9105 | 0.9352 | 0.8796 | 0.9105 | 0.9105 | +0.005 (+0.51%) | 46,244,325 |
| 11 Mar 2005 | CNY | 0.8563 | 0.9105 | 0.8563 | 0.9059 | 0.9059 | +0.046 (+5.37%) | 27,092,167 |
