| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | CNY | 1.3579 | 1.3579 | 1.3077 | 1.3195 | 1.3195 | -0.024 (-1.76%) | 4,970,775 |
| 13 May 2005 | CNY | 1.3343 | 1.3579 | 1.3225 | 1.3432 | 1.3432 | +0.006 (+0.45%) | 3,826,370 |
| 12 May 2005 | CNY | 1.3343 | 1.3491 | 1.3225 | 1.3372 | 1.3372 | +0.003 (+0.22%) | 4,871,011 |
| 11 May 2005 | CNY | 1.352 | 1.3638 | 1.3313 | 1.3343 | 1.3343 | -0.018 (-1.31%) | 3,646,341 |
| 10 May 2005 | CNY | 1.3313 | 1.3727 | 1.3254 | 1.352 | 1.352 | +0.006 (+0.44%) | 6,693,931 |
| 9 May 2005 | CNY | 1.3727 | 1.4051 | 1.3225 | 1.3461 | 1.3461 | -0.029 (-2.14%) | 5,765,332 |
| 29 Apr 2005 | CNY | 1.4022 | 1.4347 | 1.3697 | 1.3756 | 1.3756 | -0.035 (-2.51%) | 8,562,292 |
| 28 Apr 2005 | CNY | 1.4081 | 1.4229 | 1.3225 | 1.411 | 1.411 | -0.012 (-0.84%) | 19,800,355 |
| 27 Apr 2005 | CNY | 1.5823 | 1.5911 | 1.4229 | 1.4229 | 1.4229 | -0.159 (-10.07%) | 26,032,799 |
| 26 Apr 2005 | CNY | 1.5586 | 1.5882 | 1.5527 | 1.5823 | 1.5823 | +0.03 (+1.91%) | 6,819,803 |
| 25 Apr 2005 | CNY | 1.5734 | 1.6 | 1.535 | 1.5527 | 1.5527 | -0.038 (-2.41%) | 8,520,859 |
| 22 Apr 2005 | CNY | 1.5586 | 1.6177 | 1.5557 | 1.5911 | 1.5911 | +0.026 (+1.69%) | 9,688,682 |
| 21 Apr 2005 | CNY | 1.5616 | 1.5882 | 1.538 | 1.5646 | 1.5646 | +0.035 (+2.32%) | 8,322,016 |
| 20 Apr 2005 | CNY | 1.5586 | 1.5586 | 1.5262 | 1.5291 | 1.5291 | -0.033 (-2.08%) | 5,426,721 |
| 19 Apr 2005 | CNY | 1.5409 | 1.5705 | 1.5409 | 1.5616 | 1.5616 | +0.021 (+1.34%) | 3,309,228 |
| 18 Apr 2005 | CNY | 1.5764 | 1.5793 | 1.5409 | 1.5409 | 1.5409 | -0.041 (-2.62%) | 4,916,882 |
| 15 Apr 2005 | CNY | 1.5882 | 1.5911 | 1.5646 | 1.5823 | 1.5823 | -0.006 (-0.37%) | 5,516,827 |
| 14 Apr 2005 | CNY | 1.6324 | 1.6413 | 1.5882 | 1.5882 | 1.5882 | -0.038 (-2.35%) | 10,368,685 |
| 13 Apr 2005 | CNY | 1.6059 | 1.6413 | 1.6059 | 1.6265 | 1.6265 | +0.029 (+1.85%) | 15,575,607 |
| 12 Apr 2005 | CNY | 1.6265 | 1.6265 | 1.5882 | 1.597 | 1.597 | -0.024 (-1.46%) | 12,534,799 |
| 11 Apr 2005 | CNY | 1.5823 | 1.6236 | 1.5675 | 1.6206 | 1.6206 | +0.032 (+2.04%) | 19,342,367 |
| 8 Apr 2005 | CNY | 1.5586 | 1.5882 | 1.5498 | 1.5882 | 1.5882 | +0.03 (+1.90%) | 10,643,951 |
| 7 Apr 2005 | CNY | 1.5527 | 1.5882 | 1.535 | 1.5586 | 1.5586 | +0.009 (+0.57%) | 11,960,282 |
| 6 Apr 2005 | CNY | 1.5232 | 1.5586 | 1.5055 | 1.5498 | 1.5498 | +0.021 (+1.35%) | 7,507,604 |
| 5 Apr 2005 | CNY | 1.5498 | 1.5557 | 1.5144 | 1.5291 | 1.5291 | -0.015 (-0.96%) | 5,637,299 |
| 4 Apr 2005 | CNY | 1.5793 | 1.5793 | 1.5409 | 1.5439 | 1.5439 | -0.044 (-2.79%) | 5,266,624 |
| 1 Apr 2005 | CNY | 1.5468 | 1.6118 | 1.5173 | 1.5882 | 1.5882 | +0.05 (+3.26%) | 10,998,552 |
| 31 Mar 2005 | CNY | 1.5321 | 1.5527 | 1.5321 | 1.538 | 1.538 | 0.0 (0.0%) | 3,484,070 |
| 30 Mar 2005 | CNY | 1.5705 | 1.5793 | 1.5232 | 1.538 | 1.538 | -0.027 (-1.70%) | 6,031,726 |
| 29 Mar 2005 | CNY | 1.5675 | 1.5764 | 1.5468 | 1.5646 | 1.5646 | 0.0 (0.0%) | 4,427,534 |
