| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | CNY | 1.7218 | 1.7332 | 1.6644 | 1.6931 | 1.6931 | -0.034 (-1.99%) | 1,049,710 |
| 22 Apr 2005 | CNY | 1.7046 | 1.7677 | 1.6529 | 1.7275 | 1.7275 | +0.023 (+1.34%) | 865,387 |
| 21 Apr 2005 | CNY | 1.8193 | 1.8251 | 1.6988 | 1.7046 | 1.7046 | -0.109 (-6.01%) | 2,074,020 |
| 20 Apr 2005 | CNY | 1.8882 | 1.8939 | 1.7906 | 1.8136 | 1.8136 | -0.075 (-3.95%) | 1,186,386 |
| 19 Apr 2005 | CNY | 1.871 | 1.8882 | 1.848 | 1.8882 | 1.8882 | +0.017 (+0.92%) | 763,540 |
| 18 Apr 2005 | CNY | 1.8939 | 1.8939 | 1.8366 | 1.871 | 1.871 | -0.029 (-1.51%) | 1,210,661 |
| 15 Apr 2005 | CNY | 1.9628 | 1.9628 | 1.8939 | 1.8997 | 1.8997 | -0.08 (-4.06%) | 1,770,210 |
| 14 Apr 2005 | CNY | 2.0604 | 2.0776 | 1.9743 | 1.98 | 1.98 | -0.04 (-1.99%) | 1,505,694 |
| 13 Apr 2005 | CNY | 1.98 | 2.0317 | 1.9743 | 2.0202 | 2.0202 | +0.057 (+2.92%) | 2,118,235 |
| 12 Apr 2005 | CNY | 2.0374 | 2.0374 | 1.9456 | 1.9628 | 1.9628 | -0.092 (-4.47%) | 1,221,021 |
| 11 Apr 2005 | CNY | 2.0604 | 2.0948 | 2.0145 | 2.0546 | 2.0546 | -0.006 (-0.28%) | 1,849,219 |
| 8 Apr 2005 | CNY | 2.0145 | 2.0661 | 2.0087 | 2.0604 | 2.0604 | +0.046 (+2.28%) | 2,645,320 |
| 7 Apr 2005 | CNY | 1.9513 | 2.0374 | 1.9399 | 2.0145 | 2.0145 | +0.063 (+3.24%) | 2,576,084 |
| 6 Apr 2005 | CNY | 1.9054 | 2.0202 | 1.8825 | 1.9513 | 1.9513 | +0.04 (+2.10%) | 1,460,303 |
| 5 Apr 2005 | CNY | 1.9112 | 1.9686 | 1.9054 | 1.9112 | 1.9112 | -0.029 (-1.48%) | 643,032 |
| 4 Apr 2005 | CNY | 1.9743 | 2.003 | 1.9226 | 1.9399 | 1.9399 | -0.063 (-3.15%) | 1,164,348 |
| 1 Apr 2005 | CNY | 1.8939 | 2.0719 | 1.8767 | 2.003 | 2.003 | +0.12 (+6.40%) | 2,448,150 |
| 31 Mar 2005 | CNY | 1.8423 | 1.8882 | 1.8366 | 1.8825 | 1.8825 | +0.029 (+1.55%) | 1,096,290 |
| 30 Mar 2005 | CNY | 1.9456 | 1.9456 | 1.848 | 1.8538 | 1.8538 | -0.103 (-5.28%) | 1,353,470 |
| 29 Mar 2005 | CNY | 1.9513 | 1.9743 | 1.9399 | 1.9571 | 1.9571 | +0.006 (+0.30%) | 711,908 |
| 28 Mar 2005 | CNY | 2.0202 | 2.0202 | 1.8997 | 1.9513 | 1.9513 | -0.069 (-3.41%) | 1,024,245 |
| 25 Mar 2005 | CNY | 2.0489 | 2.0546 | 2.0145 | 2.0202 | 2.0202 | -0.029 (-1.40%) | 633,379 |
| 24 Mar 2005 | CNY | 2.0145 | 2.0546 | 2.0087 | 2.0489 | 2.0489 | +0.034 (+1.71%) | 1,008,553 |
| 23 Mar 2005 | CNY | 2.0145 | 2.0489 | 1.98 | 2.0145 | 2.0145 | -0.011 (-0.56%) | 1,259,718 |
| 22 Mar 2005 | CNY | 2.1924 | 2.1981 | 1.98 | 2.0259 | 2.0259 | -0.167 (-7.59%) | 1,841,617 |
| 21 Mar 2005 | CNY | 2.2326 | 2.2326 | 2.1809 | 2.1924 | 2.1924 | -0.046 (-2.05%) | 690,276 |
| 18 Mar 2005 | CNY | 2.2383 | 2.2498 | 2.1981 | 2.2383 | 2.2383 | 0.0 (0.0%) | 1,131,728 |
| 17 Mar 2005 | CNY | 2.267 | 2.267 | 2.2326 | 2.2383 | 2.2383 | 0.0 (0.0%) | 895,854 |
| 16 Mar 2005 | CNY | 2.2785 | 2.2785 | 2.2268 | 2.2383 | 2.2383 | -0.04 (-1.76%) | 1,591,579 |
| 15 Mar 2005 | CNY | 2.3244 | 2.3531 | 2.2727 | 2.2785 | 2.2785 | -0.029 (-1.24%) | 1,832,565 |
