| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | CNY | 1.05 | 1.1056 | 1.0444 | 1.1 | 1.1 | +0.044 (+4.21%) | 1,215,241 |
| 25 Apr 2005 | CNY | 1.0667 | 1.1111 | 1.0278 | 1.0556 | 1.0556 | -0.044 (-4.04%) | 938,716 |
| 22 Apr 2005 | CNY | 1.1444 | 1.1611 | 1.0611 | 1.1 | 1.1 | -0.044 (-3.88%) | 1,197,644 |
| 21 Apr 2005 | CNY | 1.2 | 1.2 | 1.1111 | 1.1444 | 1.1444 | -0.056 (-4.63%) | 1,213,378 |
| 20 Apr 2005 | CNY | 1.25 | 1.25 | 1.1833 | 1.2 | 1.2 | -0.056 (-4.43%) | 1,352,422 |
| 19 Apr 2005 | CNY | 1.2389 | 1.2778 | 1.2056 | 1.2556 | 1.2556 | +0.017 (+1.35%) | 1,082,073 |
| 18 Apr 2005 | CNY | 1.1833 | 1.2889 | 1.1833 | 1.2389 | 1.2389 | -0.044 (-3.46%) | 1,299,600 |
| 15 Apr 2005 | CNY | 1.3778 | 1.3889 | 1.2722 | 1.2833 | 1.2833 | -0.122 (-8.70%) | 2,556,829 |
| 14 Apr 2005 | CNY | 1.4 | 1.4556 | 1.3722 | 1.4056 | 1.4056 | +0.006 (+0.40%) | 3,198,967 |
| 13 Apr 2005 | CNY | 1.3611 | 1.4056 | 1.3611 | 1.4 | 1.4 | +0.033 (+2.44%) | 1,434,236 |
| 12 Apr 2005 | CNY | 1.4111 | 1.4167 | 1.35 | 1.3667 | 1.3667 | -0.044 (-3.15%) | 858,600 |
| 11 Apr 2005 | CNY | 1.3889 | 1.4278 | 1.3833 | 1.4111 | 1.4111 | 0.0 (0.0%) | 898,923 |
| 8 Apr 2005 | CNY | 1.3944 | 1.4222 | 1.35 | 1.4111 | 1.4111 | +0.022 (+1.60%) | 1,280,818 |
| 7 Apr 2005 | CNY | 1.3667 | 1.4333 | 1.3611 | 1.3889 | 1.3889 | +0.022 (+1.62%) | 1,816,929 |
| 6 Apr 2005 | CNY | 1.3556 | 1.3722 | 1.3222 | 1.3667 | 1.3667 | +0.017 (+1.24%) | 632,158 |
| 5 Apr 2005 | CNY | 1.3389 | 1.3722 | 1.3222 | 1.35 | 1.35 | -0.006 (-0.41%) | 859,096 |
| 4 Apr 2005 | CNY | 1.3611 | 1.4056 | 1.3222 | 1.3556 | 1.3556 | -0.005 (-0.40%) | 899,380 |
| 1 Apr 2005 | CNY | 1.3333 | 1.3889 | 1.3 | 1.3611 | 1.3611 | +0.017 (+1.24%) | 1,288,846 |
| 31 Mar 2005 | CNY | 1.3111 | 1.3444 | 1.2833 | 1.3444 | 1.3444 | +0.022 (+1.68%) | 828,324 |
| 30 Mar 2005 | CNY | 1.3778 | 1.3778 | 1.3167 | 1.3222 | 1.3222 | -0.056 (-4.04%) | 910,557 |
| 29 Mar 2005 | CNY | 1.4111 | 1.4111 | 1.3611 | 1.3778 | 1.3778 | -0.017 (-1.19%) | 611,820 |
| 28 Mar 2005 | CNY | 1.4333 | 1.4389 | 1.3444 | 1.3944 | 1.3944 | -0.039 (-2.71%) | 599,038 |
| 25 Mar 2005 | CNY | 1.4222 | 1.45 | 1.4056 | 1.4333 | 1.4333 | -0.006 (-0.39%) | 457,227 |
| 24 Mar 2005 | CNY | 1.4 | 1.4444 | 1.3889 | 1.4389 | 1.4389 | +0.017 (+1.17%) | 626,162 |
| 23 Mar 2005 | CNY | 1.3944 | 1.4833 | 1.3778 | 1.4222 | 1.4222 | +0.022 (+1.59%) | 511,205 |
| 22 Mar 2005 | CNY | 1.5 | 1.5 | 1.3944 | 1.4 | 1.4 | -0.1 (-6.67%) | 680,760 |
| 21 Mar 2005 | CNY | 1.5056 | 1.5056 | 1.4611 | 1.5 | 1.5 | -0.017 (-1.10%) | 628,713 |
| 18 Mar 2005 | CNY | 1.6111 | 1.6111 | 1.5056 | 1.5167 | 1.5167 | -0.083 (-5.21%) | 736,560 |
| 17 Mar 2005 | CNY | 1.6333 | 1.6333 | 1.5889 | 1.6 | 1.6 | -0.017 (-1.03%) | 386,791 |
| 16 Mar 2005 | CNY | 1.6278 | 1.6333 | 1.6 | 1.6167 | 1.6167 | -0.017 (-1.02%) | 470,673 |
