| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 1.6368 | 1.6368 | 1.5571 | 1.577 | 1.577 | +0.002 (+0.10%) | 8,483,771 |
| 12 Apr 2005 | CNY | 1.623 | 1.623 | 1.5724 | 1.5755 | 1.5755 | -0.038 (-2.37%) | 3,354,600 |
| 11 Apr 2005 | CNY | 1.5831 | 1.6552 | 1.5801 | 1.6138 | 1.6138 | +0.035 (+2.24%) | 6,631,148 |
| 8 Apr 2005 | CNY | 1.554 | 1.5939 | 1.554 | 1.5785 | 1.5785 | +0.014 (+0.88%) | 3,563,788 |
| 7 Apr 2005 | CNY | 1.5862 | 1.6184 | 1.5601 | 1.5647 | 1.5647 | -0.018 (-1.16%) | 9,596,436 |
| 6 Apr 2005 | CNY | 1.5142 | 1.5985 | 1.508 | 1.5831 | 1.5831 | +0.07 (+4.66%) | 6,307,275 |
| 5 Apr 2005 | CNY | 1.5325 | 1.5463 | 1.5126 | 1.5126 | 1.5126 | -0.028 (-1.79%) | 1,856,185 |
| 4 Apr 2005 | CNY | 1.5034 | 1.5617 | 1.4866 | 1.5402 | 1.5402 | +0.026 (+1.72%) | 5,074,601 |
| 1 Apr 2005 | CNY | 1.4529 | 1.5356 | 1.4452 | 1.5142 | 1.5142 | +0.058 (+4.00%) | 2,783,342 |
| 31 Mar 2005 | CNY | 1.4498 | 1.4682 | 1.4375 | 1.4559 | 1.4559 | +0.006 (+0.42%) | 1,309,415 |
| 30 Mar 2005 | CNY | 1.5004 | 1.5004 | 1.4375 | 1.4498 | 1.4498 | -0.061 (-4.06%) | 3,302,850 |
| 29 Mar 2005 | CNY | 1.5019 | 1.5249 | 1.4881 | 1.5111 | 1.5111 | +0.009 (+0.61%) | 1,756,456 |
| 28 Mar 2005 | CNY | 1.508 | 1.5264 | 1.4728 | 1.5019 | 1.5019 | -0.018 (-1.21%) | 2,033,870 |
| 25 Mar 2005 | CNY | 1.5264 | 1.554 | 1.5172 | 1.5203 | 1.5203 | -0.008 (-0.50%) | 4,453,798 |
| 24 Mar 2005 | CNY | 1.4804 | 1.528 | 1.4667 | 1.528 | 1.528 | +0.044 (+3.00%) | 4,033,158 |
| 23 Mar 2005 | CNY | 1.4605 | 1.5096 | 1.4575 | 1.4835 | 1.4835 | +0.006 (+0.41%) | 1,438,377 |
| 22 Mar 2005 | CNY | 1.4682 | 1.485 | 1.4529 | 1.4774 | 1.4774 | -0.025 (-1.63%) | 926,673 |
| 21 Mar 2005 | CNY | 1.4406 | 1.5019 | 1.4115 | 1.5019 | 1.5019 | +0.061 (+4.26%) | 954,620 |
| 18 Mar 2005 | CNY | 1.4712 | 1.4866 | 1.4406 | 1.4406 | 1.4406 | -0.035 (-2.39%) | 923,202 |
| 17 Mar 2005 | CNY | 1.5172 | 1.5188 | 1.4758 | 1.4758 | 1.4758 | -0.038 (-2.54%) | 1,472,771 |
| 16 Mar 2005 | CNY | 1.482 | 1.5142 | 1.4758 | 1.5142 | 1.5142 | -0.008 (-0.50%) | 2,284,375 |
| 15 Mar 2005 | CNY | 1.5019 | 1.5234 | 1.4774 | 1.5218 | 1.5218 | -0.006 (-0.41%) | 1,483,805 |
| 14 Mar 2005 | CNY | 1.4605 | 1.528 | 1.4406 | 1.528 | 1.528 | +0.063 (+4.29%) | 2,404,032 |
| 11 Mar 2005 | CNY | 1.4866 | 1.4942 | 1.4513 | 1.4651 | 1.4651 | -0.009 (-0.62%) | 1,483,152 |
| 10 Mar 2005 | CNY | 1.5126 | 1.5126 | 1.4728 | 1.4743 | 1.4743 | -0.043 (-2.83%) | 1,422,932 |
| 9 Mar 2005 | CNY | 1.5295 | 1.5402 | 1.5034 | 1.5172 | 1.5172 | -0.012 (-0.80%) | 1,435,519 |
| 8 Mar 2005 | CNY | 1.508 | 1.531 | 1.4866 | 1.5295 | 1.5295 | +0.017 (+1.12%) | 3,421,678 |
| 7 Mar 2005 | CNY | 1.482 | 1.5126 | 1.4529 | 1.5126 | 1.5126 | +0.026 (+1.75%) | 1,838,763 |
| 4 Mar 2005 | CNY | 1.508 | 1.5096 | 1.4283 | 1.4866 | 1.4866 | -0.021 (-1.42%) | 924,996 |
| 3 Mar 2005 | CNY | 1.4896 | 1.5096 | 1.482 | 1.508 | 1.508 | +0.018 (+1.24%) | 1,224,615 |
