| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 1.7767 | 1.7767 | 1.7133 | 1.7367 | 1.7367 | -0.003 (-0.19%) | 1,993,197 |
| 19 Apr 2005 | CNY | 1.7933 | 1.7933 | 1.7 | 1.74 | 1.74 | -0.033 (-1.88%) | 1,817,514 |
| 18 Apr 2005 | CNY | 1.79 | 1.8 | 1.74 | 1.7733 | 1.7733 | -0.017 (-0.93%) | 1,217,700 |
| 15 Apr 2005 | CNY | 1.8 | 1.8233 | 1.75 | 1.79 | 1.79 | -0.037 (-2.01%) | 2,232,900 |
| 14 Apr 2005 | CNY | 1.9 | 1.9 | 1.8167 | 1.8267 | 1.8267 | -0.073 (-3.86%) | 2,077,980 |
| 13 Apr 2005 | CNY | 1.85 | 1.9033 | 1.8233 | 1.9 | 1.9 | +0.087 (+4.78%) | 4,425,024 |
| 12 Apr 2005 | CNY | 1.86 | 1.86 | 1.81 | 1.8133 | 1.8133 | -0.043 (-2.34%) | 1,861,200 |
| 11 Apr 2005 | CNY | 1.8167 | 1.89 | 1.7867 | 1.8567 | 1.8567 | +0.053 (+2.96%) | 3,403,218 |
| 8 Apr 2005 | CNY | 1.7533 | 1.81 | 1.7467 | 1.8033 | 1.8033 | +0.033 (+1.88%) | 2,266,173 |
| 7 Apr 2005 | CNY | 1.7033 | 1.8 | 1.7 | 1.77 | 1.77 | +0.06 (+3.51%) | 3,568,131 |
| 6 Apr 2005 | CNY | 1.8333 | 1.8333 | 1.6767 | 1.71 | 1.71 | -0.127 (-6.90%) | 5,156,211 |
| 5 Apr 2005 | CNY | 1.85 | 1.8667 | 1.8 | 1.8367 | 1.8367 | -0.003 (-0.18%) | 1,320,219 |
| 4 Apr 2005 | CNY | 1.8667 | 1.8933 | 1.8333 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,843,800 |
| 1 Apr 2005 | CNY | 1.8333 | 1.9333 | 1.7933 | 1.9 | 1.9 | +0.043 (+2.33%) | 3,248,523 |
| 31 Mar 2005 | CNY | 1.8067 | 1.86 | 1.7767 | 1.8567 | 1.8567 | +0.043 (+2.39%) | 1,294,347 |
| 30 Mar 2005 | CNY | 1.8167 | 1.8567 | 1.7833 | 1.8133 | 1.8133 | -0.03 (-1.63%) | 1,450,557 |
| 29 Mar 2005 | CNY | 1.8067 | 1.89 | 1.8067 | 1.8433 | 1.8433 | +0.033 (+1.84%) | 2,437,635 |
| 28 Mar 2005 | CNY | 1.8467 | 1.8633 | 1.77 | 1.81 | 1.81 | -0.07 (-3.72%) | 1,774,902 |
| 25 Mar 2005 | CNY | 1.9 | 1.91 | 1.8667 | 1.88 | 1.88 | -0.023 (-1.22%) | 1,527,540 |
| 24 Mar 2005 | CNY | 1.8667 | 1.9067 | 1.8333 | 1.9033 | 1.9033 | +0.043 (+2.33%) | 1,638,780 |
| 23 Mar 2005 | CNY | 1.8433 | 1.91 | 1.8433 | 1.86 | 1.86 | 0.0 (0.0%) | 3,192,807 |
| 22 Mar 2005 | CNY | 2.0133 | 2.0267 | 1.8333 | 1.86 | 1.86 | -0.13 (-6.53%) | 4,625,880 |
| 21 Mar 2005 | CNY | 1.99 | 2.0233 | 1.97 | 1.99 | 1.99 | -0.003 (-0.17%) | 2,137,431 |
| 18 Mar 2005 | CNY | 2.0333 | 2.0833 | 1.9833 | 1.9933 | 1.9933 | -0.047 (-2.29%) | 2,517,123 |
| 17 Mar 2005 | CNY | 2.0733 | 2.0967 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,425,350 |
| 16 Mar 2005 | CNY | 2.15 | 2.1667 | 2.0567 | 2.07 | 2.07 | -0.083 (-3.87%) | 4,908,762 |
| 15 Mar 2005 | CNY | 2.16 | 2.21 | 2.14 | 2.1533 | 2.1533 | +0.003 (+0.15%) | 5,376,441 |
| 14 Mar 2005 | CNY | 2.2233 | 2.2233 | 2.1333 | 2.15 | 2.15 | -0.1 (-4.44%) | 6,028,005 |
| 11 Mar 2005 | CNY | 2.22 | 2.26 | 2.1633 | 2.25 | 2.25 | +0.003 (+0.15%) | 9,618,357 |
| 10 Mar 2005 | CNY | 2.2233 | 2.3167 | 2.1667 | 2.2467 | 2.2467 | -0.14 (-5.87%) | 16,614,348 |
