| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | CNY | 0.8323 | 0.864 | 0.8275 | 0.8624 | 0.8624 | +0.03 (+3.62%) | 5,268,583 |
| 25 Apr 2005 | CNY | 0.8355 | 0.845 | 0.8148 | 0.8323 | 0.8323 | -0.014 (-1.68%) | 4,573,018 |
| 22 Apr 2005 | CNY | 0.9004 | 0.9163 | 0.818 | 0.8465 | 0.8465 | -0.062 (-6.81%) | 11,546,654 |
| 21 Apr 2005 | CNY | 0.9163 | 0.9274 | 0.9052 | 0.9084 | 0.9084 | -0.003 (-0.34%) | 3,463,093 |
| 20 Apr 2005 | CNY | 0.967 | 0.9781 | 0.9084 | 0.9115 | 0.9115 | -0.056 (-5.74%) | 4,419,898 |
| 19 Apr 2005 | CNY | 0.9639 | 0.9908 | 0.9639 | 0.967 | 0.967 | +0.003 (+0.32%) | 2,821,506 |
| 18 Apr 2005 | CNY | 0.9908 | 1.013 | 0.9543 | 0.9639 | 0.9639 | -0.074 (-7.17%) | 5,137,149 |
| 14 Apr 2005 | CNY | 1.0336 | 1.051 | 1.0209 | 1.0384 | 1.0384 | +0.008 (+0.78%) | 6,424,726 |
| 13 Apr 2005 | CNY | 1.0067 | 1.0447 | 1.0051 | 1.0304 | 1.0304 | +0.024 (+2.35%) | 2,823,783 |
| 12 Apr 2005 | CNY | 1.032 | 1.0336 | 1.0051 | 1.0067 | 1.0067 | -0.029 (-2.75%) | 2,657,877 |
| 11 Apr 2005 | CNY | 1.0273 | 1.0526 | 1.0241 | 1.0352 | 1.0352 | +0.005 (+0.47%) | 4,554,624 |
| 8 Apr 2005 | CNY | 1.0067 | 1.0352 | 1.0035 | 1.0304 | 1.0304 | +0.017 (+1.72%) | 2,823,020 |
| 7 Apr 2005 | CNY | 1.0035 | 1.0368 | 0.9892 | 1.013 | 1.013 | +0.017 (+1.75%) | 4,619,085 |
| 6 Apr 2005 | CNY | 0.967 | 1.0067 | 0.9654 | 0.9956 | 0.9956 | +0.024 (+2.45%) | 4,070,333 |
| 5 Apr 2005 | CNY | 0.9829 | 0.9908 | 0.967 | 0.9718 | 0.9718 | -0.014 (-1.45%) | 1,537,260 |
| 4 Apr 2005 | CNY | 0.9971 | 1.0051 | 0.9718 | 0.9861 | 0.9861 | -0.03 (-2.96%) | 2,276,684 |
| 1 Apr 2005 | CNY | 0.9765 | 1.0431 | 0.9591 | 1.0162 | 1.0162 | +0.038 (+3.90%) | 4,544,657 |
| 31 Mar 2005 | CNY | 0.9654 | 0.9781 | 0.9543 | 0.9781 | 0.9781 | +0.008 (+0.81%) | 2,201,821 |
| 30 Mar 2005 | CNY | 1.0193 | 1.0193 | 0.9686 | 0.9702 | 0.9702 | -0.052 (-5.11%) | 3,959,817 |
| 29 Mar 2005 | CNY | 1.0304 | 1.059 | 1.0178 | 1.0225 | 1.0225 | -0.008 (-0.77%) | 1,684,867 |
| 28 Mar 2005 | CNY | 1.0621 | 1.0621 | 1.0114 | 1.0304 | 1.0304 | -0.03 (-2.85%) | 3,611,792 |
| 25 Mar 2005 | CNY | 1.0304 | 1.0764 | 1.0257 | 1.0606 | 1.0606 | +0.03 (+2.93%) | 8,516,580 |
| 24 Mar 2005 | CNY | 1.0178 | 1.0304 | 1.0051 | 1.0304 | 1.0304 | +0.008 (+0.77%) | 2,871,996 |
| 23 Mar 2005 | CNY | 1.0067 | 1.0384 | 1.0067 | 1.0225 | 1.0225 | +0.016 (+1.57%) | 3,157,325 |
| 22 Mar 2005 | CNY | 1.0463 | 1.0463 | 1.0019 | 1.0067 | 1.0067 | -0.035 (-3.34%) | 2,726,237 |
| 21 Mar 2005 | CNY | 1.0241 | 1.0431 | 1.0225 | 1.0415 | 1.0415 | +0.011 (+1.08%) | 2,477,689 |
| 18 Mar 2005 | CNY | 1.0463 | 1.0495 | 1.0273 | 1.0304 | 1.0304 | -0.002 (-0.16%) | 2,764,614 |
| 17 Mar 2005 | CNY | 1.0304 | 1.0495 | 1.0273 | 1.032 | 1.032 | -0.019 (-1.81%) | 1,830,588 |
| 16 Mar 2005 | CNY | 1.0352 | 1.0542 | 1.0304 | 1.051 | 1.051 | +0.008 (+0.76%) | 2,000,930 |
| 15 Mar 2005 | CNY | 1.0621 | 1.0621 | 1.0384 | 1.0431 | 1.0431 | -0.019 (-1.79%) | 2,672,379 |
