| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | CNY | 0.9259 | 0.9259 | 0.866 | 0.8933 | 0.8933 | -0.027 (-2.95%) | 2,521,187 |
| 11 May 2005 | CNY | 0.9123 | 0.9395 | 0.9041 | 0.9205 | 0.9205 | -0.011 (-1.17%) | 1,001,666 |
| 10 May 2005 | CNY | 0.9178 | 0.9368 | 0.8987 | 0.9314 | 0.9314 | +0.014 (+1.48%) | 1,178,271 |
| 9 May 2005 | CNY | 0.9532 | 0.975 | 0.9123 | 0.9178 | 0.9178 | -0.057 (-5.87%) | 960,778 |
| 29 Apr 2005 | CNY | 1.0022 | 1.0022 | 0.9586 | 0.975 | 0.975 | -0.019 (-1.91%) | 1,250,940 |
| 28 Apr 2005 | CNY | 0.9613 | 1.0185 | 0.9314 | 0.994 | 0.994 | +0.038 (+3.99%) | 1,947,261 |
| 27 Apr 2005 | CNY | 0.975 | 0.9777 | 0.9504 | 0.9559 | 0.9559 | -0.016 (-1.68%) | 840,594 |
| 26 Apr 2005 | CNY | 0.9423 | 0.9831 | 0.9395 | 0.9722 | 0.9722 | +0.033 (+3.48%) | 1,025,666 |
| 25 Apr 2005 | CNY | 0.9722 | 0.9722 | 0.9287 | 0.9395 | 0.9395 | -0.033 (-3.36%) | 1,251,270 |
| 22 Apr 2005 | CNY | 0.9831 | 0.9831 | 0.9532 | 0.9722 | 0.9722 | -0.011 (-1.11%) | 1,244,712 |
| 21 Apr 2005 | CNY | 0.9967 | 1.0104 | 0.9423 | 0.9831 | 0.9831 | -0.027 (-2.70%) | 2,921,039 |
| 20 Apr 2005 | CNY | 1.0212 | 1.0349 | 0.9967 | 1.0104 | 1.0104 | -0.035 (-3.38%) | 1,648,287 |
| 19 Apr 2005 | CNY | 1.0321 | 1.0485 | 1.0185 | 1.0458 | 1.0458 | +0.011 (+1.05%) | 1,218,365 |
| 18 Apr 2005 | CNY | 1.0566 | 1.0648 | 1.0212 | 1.0349 | 1.0349 | -0.014 (-1.30%) | 1,361,291 |
| 15 Apr 2005 | CNY | 1.0812 | 1.0812 | 1.0349 | 1.0485 | 1.0485 | -0.041 (-3.75%) | 2,554,929 |
| 14 Apr 2005 | CNY | 1.1302 | 1.1302 | 1.0866 | 1.0893 | 1.0893 | -0.038 (-3.39%) | 2,368,913 |
| 13 Apr 2005 | CNY | 1.0866 | 1.1302 | 1.0866 | 1.1275 | 1.1275 | +0.038 (+3.51%) | 3,106,394 |
| 12 Apr 2005 | CNY | 1.122 | 1.1302 | 1.0866 | 1.0893 | 1.0893 | -0.025 (-2.20%) | 2,036,336 |
| 11 Apr 2005 | CNY | 1.122 | 1.1275 | 1.0948 | 1.1138 | 1.1138 | -0.014 (-1.22%) | 2,930,314 |
| 8 Apr 2005 | CNY | 1.0784 | 1.1383 | 1.0703 | 1.1275 | 1.1275 | +0.041 (+3.76%) | 5,433,451 |
| 7 Apr 2005 | CNY | 1.0757 | 1.1029 | 1.0566 | 1.0866 | 1.0866 | +0.014 (+1.27%) | 4,152,330 |
| 6 Apr 2005 | CNY | 1.024 | 1.0921 | 1.024 | 1.073 | 1.073 | +0.049 (+4.79%) | 3,005,014 |
| 5 Apr 2005 | CNY | 1.0784 | 1.0784 | 1.0212 | 1.024 | 1.024 | -0.054 (-5.04%) | 2,778,602 |
| 4 Apr 2005 | CNY | 1.0948 | 1.1002 | 1.073 | 1.0784 | 1.0784 | -0.033 (-2.94%) | 2,391,845 |
| 1 Apr 2005 | CNY | 1.0812 | 1.122 | 1.0458 | 1.1111 | 1.1111 | +0.027 (+2.51%) | 4,762,180 |
| 31 Mar 2005 | CNY | 1.0376 | 1.0948 | 1.0131 | 1.0839 | 1.0839 | +0.035 (+3.38%) | 3,551,161 |
| 30 Mar 2005 | CNY | 1.0866 | 1.1138 | 1.0403 | 1.0485 | 1.0485 | -0.057 (-5.17%) | 4,455,322 |
| 29 Mar 2005 | CNY | 1.1057 | 1.1193 | 1.0703 | 1.1057 | 1.1057 | +0.005 (+0.50%) | 4,743,104 |
| 28 Mar 2005 | CNY | 1.1002 | 1.1193 | 1.0757 | 1.1002 | 1.1002 | 0.0 (0.0%) | 10,126,869 |
| 25 Mar 2005 | CNY | 1.0131 | 1.1002 | 1.0131 | 1.1002 | 1.1002 | +0.101 (+10.08%) | 10,837,122 |
