| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | CNY | 1.7478 | 1.8116 | 1.7187 | 1.8 | 1.8 | +0.035 (+1.97%) | 1,988,379 |
| 21 Apr 2005 | CNY | 1.7303 | 1.7652 | 1.6897 | 1.7652 | 1.7652 | +0.035 (+2.02%) | 956,547 |
| 20 Apr 2005 | CNY | 1.7478 | 1.7478 | 1.7187 | 1.7303 | 1.7303 | -0.029 (-1.65%) | 507,100 |
| 19 Apr 2005 | CNY | 1.742 | 1.7652 | 1.7187 | 1.7594 | 1.7594 | +0.017 (+1.00%) | 472,215 |
| 18 Apr 2005 | CNY | 1.8058 | 1.8058 | 1.7245 | 1.742 | 1.742 | -0.093 (-5.06%) | 826,165 |
| 15 Apr 2005 | CNY | 1.8639 | 1.8813 | 1.8174 | 1.8349 | 1.8349 | -0.052 (-2.77%) | 628,783 |
| 14 Apr 2005 | CNY | 1.9278 | 1.9278 | 1.8697 | 1.8871 | 1.8871 | -0.035 (-1.82%) | 456,124 |
| 13 Apr 2005 | CNY | 1.8929 | 1.9394 | 1.8871 | 1.922 | 1.922 | +0.041 (+2.16%) | 861,709 |
| 12 Apr 2005 | CNY | 1.9336 | 1.9336 | 1.8813 | 1.8813 | 1.8813 | -0.052 (-2.70%) | 584,344 |
| 11 Apr 2005 | CNY | 1.9452 | 1.98 | 1.9278 | 1.9336 | 1.9336 | -0.023 (-1.19%) | 816,179 |
| 8 Apr 2005 | CNY | 1.8929 | 1.9568 | 1.8929 | 1.9568 | 1.9568 | +0.041 (+2.12%) | 1,068,082 |
| 7 Apr 2005 | CNY | 1.8581 | 1.9568 | 1.8581 | 1.9162 | 1.9162 | +0.029 (+1.54%) | 1,845,745 |
| 6 Apr 2005 | CNY | 1.8233 | 1.8929 | 1.8233 | 1.8871 | 1.8871 | +0.052 (+2.84%) | 703,582 |
| 5 Apr 2005 | CNY | 1.8465 | 1.8871 | 1.8349 | 1.8349 | 1.8349 | -0.035 (-1.86%) | 404,904 |
| 4 Apr 2005 | CNY | 1.8871 | 1.8871 | 1.8407 | 1.8697 | 1.8697 | -0.035 (-1.83%) | 477,659 |
| 1 Apr 2005 | CNY | 1.8523 | 1.9336 | 1.8291 | 1.9045 | 1.9045 | +0.052 (+2.82%) | 728,003 |
| 31 Mar 2005 | CNY | 1.8349 | 1.8523 | 1.8116 | 1.8523 | 1.8523 | +0.017 (+0.95%) | 496,441 |
| 30 Mar 2005 | CNY | 1.8581 | 1.8581 | 1.8291 | 1.8349 | 1.8349 | -0.052 (-2.77%) | 487,727 |
| 29 Mar 2005 | CNY | 1.9452 | 1.9452 | 1.8871 | 1.8871 | 1.8871 | -0.041 (-2.11%) | 386,978 |
| 28 Mar 2005 | CNY | 2.0033 | 2.0033 | 1.8174 | 1.9278 | 1.9278 | -0.087 (-4.32%) | 541,115 |
| 25 Mar 2005 | CNY | 2.0033 | 2.0381 | 2.0033 | 2.0149 | 2.0149 | -0.012 (-0.57%) | 140,460 |
| 24 Mar 2005 | CNY | 2.0323 | 2.0323 | 1.98 | 2.0265 | 2.0265 | +0.017 (+0.87%) | 207,225 |
| 23 Mar 2005 | CNY | 2.0323 | 2.0439 | 1.9684 | 2.0091 | 2.0091 | 0.0 (0.0%) | 436,577 |
| 22 Mar 2005 | CNY | 2.0904 | 2.0962 | 2.0033 | 2.0091 | 2.0091 | -0.081 (-3.89%) | 848,803 |
| 21 Mar 2005 | CNY | 2.0962 | 2.1426 | 2.0904 | 2.0904 | 2.0904 | -0.006 (-0.28%) | 461,127 |
| 18 Mar 2005 | CNY | 2.1194 | 2.1368 | 2.0904 | 2.0962 | 2.0962 | -0.046 (-2.17%) | 599,101 |
| 17 Mar 2005 | CNY | 2.1775 | 2.1833 | 2.131 | 2.1426 | 2.1426 | -0.035 (-1.60%) | 482,560 |
| 16 Mar 2005 | CNY | 2.282 | 2.282 | 2.1484 | 2.1775 | 2.1775 | -0.128 (-5.54%) | 1,800,995 |
| 15 Mar 2005 | CNY | 2.2355 | 2.3052 | 2.1833 | 2.3052 | 2.3052 | +0.093 (+4.20%) | 1,911,283 |
| 14 Mar 2005 | CNY | 2.2355 | 2.2704 | 2.1658 | 2.2123 | 2.2123 | -0.035 (-1.55%) | 885,575 |
