| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | CNY | 1.366 | 1.3888 | 1.3569 | 1.3584 | 1.3584 | -0.024 (-1.76%) | 3,210,610 |
| 10 May 2005 | CNY | 1.3159 | 1.3827 | 1.2916 | 1.3827 | 1.3827 | +0.059 (+4.47%) | 5,115,506 |
| 9 May 2005 | CNY | 1.369 | 1.3903 | 1.3067 | 1.3235 | 1.3235 | -0.017 (-1.25%) | 3,118,939 |
| 28 Apr 2005 | CNY | 1.2885 | 1.3584 | 1.2885 | 1.3402 | 1.3402 | +0.032 (+2.44%) | 3,042,992 |
| 27 Apr 2005 | CNY | 1.3599 | 1.3599 | 1.3083 | 1.3083 | 1.3083 | -0.041 (-3.04%) | 1,663,740 |
| 26 Apr 2005 | CNY | 1.3371 | 1.3523 | 1.3098 | 1.3493 | 1.3493 | +0.012 (+0.91%) | 2,321,009 |
| 25 Apr 2005 | CNY | 1.2885 | 1.3523 | 1.2612 | 1.3371 | 1.3371 | +0.033 (+2.56%) | 3,800,625 |
| 22 Apr 2005 | CNY | 1.3447 | 1.3751 | 1.2916 | 1.3037 | 1.3037 | -0.064 (-4.67%) | 5,205,768 |
| 21 Apr 2005 | CNY | 1.3918 | 1.3918 | 1.3371 | 1.3675 | 1.3675 | -0.021 (-1.53%) | 3,660,629 |
| 20 Apr 2005 | CNY | 1.3949 | 1.3979 | 1.3675 | 1.3888 | 1.3888 | -0.009 (-0.65%) | 2,341,924 |
| 19 Apr 2005 | CNY | 1.366 | 1.3979 | 1.3493 | 1.3979 | 1.3979 | +0.038 (+2.79%) | 3,426,587 |
| 18 Apr 2005 | CNY | 1.366 | 1.3675 | 1.3356 | 1.3599 | 1.3599 | -0.012 (-0.89%) | 4,426,502 |
| 15 Apr 2005 | CNY | 1.4055 | 1.4237 | 1.3539 | 1.3721 | 1.3721 | -0.056 (-3.93%) | 5,667,476 |
| 14 Apr 2005 | CNY | 1.3903 | 1.4313 | 1.3675 | 1.4283 | 1.4283 | +0.038 (+2.73%) | 8,978,700 |
| 13 Apr 2005 | CNY | 1.4055 | 1.4374 | 1.3827 | 1.3903 | 1.3903 | 0.0 (0.0%) | 6,638,928 |
| 12 Apr 2005 | CNY | 1.3949 | 1.4207 | 1.3706 | 1.3903 | 1.3903 | -0.011 (-0.76%) | 8,787,061 |
| 11 Apr 2005 | CNY | 1.366 | 1.4192 | 1.3493 | 1.401 | 1.401 | +0.044 (+3.25%) | 12,993,769 |
| 8 Apr 2005 | CNY | 1.3447 | 1.3751 | 1.3189 | 1.3569 | 1.3569 | +0.009 (+0.68%) | 9,395,451 |
| 7 Apr 2005 | CNY | 1.3493 | 1.3751 | 1.3295 | 1.3478 | 1.3478 | 0.0 (0.0%) | 10,937,721 |
| 6 Apr 2005 | CNY | 1.2779 | 1.3554 | 1.2779 | 1.3478 | 1.3478 | +0.064 (+4.97%) | 18,393,915 |
| 5 Apr 2005 | CNY | 1.29 | 1.3265 | 1.284 | 1.284 | 1.284 | -0.021 (-1.62%) | 7,055,712 |
| 4 Apr 2005 | CNY | 1.2581 | 1.328 | 1.2323 | 1.3052 | 1.3052 | +0.044 (+3.49%) | 12,800,735 |
| 1 Apr 2005 | CNY | 1.1928 | 1.2885 | 1.1837 | 1.2612 | 1.2612 | +0.068 (+5.73%) | 5,092,051 |
| 31 Mar 2005 | CNY | 1.17 | 1.1943 | 1.1563 | 1.1928 | 1.1928 | +0.015 (+1.29%) | 3,267,913 |
| 30 Mar 2005 | CNY | 1.2444 | 1.2444 | 1.1715 | 1.1776 | 1.1776 | -0.068 (-5.49%) | 5,555,226 |
| 29 Mar 2005 | CNY | 1.287 | 1.3037 | 1.246 | 1.246 | 1.246 | -0.043 (-3.30%) | 6,651,662 |
| 28 Mar 2005 | CNY | 1.2627 | 1.2991 | 1.2536 | 1.2885 | 1.2885 | +0.024 (+1.92%) | 9,761,836 |
| 25 Mar 2005 | CNY | 1.2809 | 1.287 | 1.2475 | 1.2642 | 1.2642 | -0.018 (-1.42%) | 8,108,159 |
| 24 Mar 2005 | CNY | 1.2156 | 1.284 | 1.208 | 1.2824 | 1.2824 | +0.067 (+5.50%) | 8,531,583 |
| 23 Mar 2005 | CNY | 1.1791 | 1.2308 | 1.1776 | 1.2156 | 1.2156 | +0.038 (+3.23%) | 6,511,705 |
