| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | CNY | 1.1949 | 1.2359 | 1.1846 | 1.1923 | 1.1923 | -0.013 (-1.06%) | 11,966,931 |
| 28 Apr 2005 | CNY | 1.159 | 1.2282 | 1.1462 | 1.2051 | 1.2051 | +0.033 (+2.84%) | 13,274,636 |
| 27 Apr 2005 | CNY | 1.2 | 1.218 | 1.1641 | 1.1718 | 1.1718 | -0.028 (-2.35%) | 12,585,771 |
| 26 Apr 2005 | CNY | 1.1692 | 1.2359 | 1.1436 | 1.2 | 1.2 | +0.026 (+2.18%) | 20,238,878 |
| 25 Apr 2005 | CNY | 1.1231 | 1.1846 | 1.1026 | 1.1744 | 1.1744 | +0.059 (+5.29%) | 22,150,393 |
| 22 Apr 2005 | CNY | 1.1256 | 1.1385 | 1.0846 | 1.1154 | 1.1154 | -0.023 (-2.03%) | 13,840,093 |
| 21 Apr 2005 | CNY | 1.1744 | 1.1846 | 1.1231 | 1.1385 | 1.1385 | -0.01 (-0.89%) | 33,145,850 |
| 20 Apr 2005 | CNY | 1.0436 | 1.1487 | 1.0436 | 1.1487 | 1.1487 | +0.105 (+10.07%) | 16,648,752 |
| 19 Apr 2005 | CNY | 1.0308 | 1.0487 | 1.0154 | 1.0436 | 1.0436 | +0.005 (+0.49%) | 3,620,467 |
| 18 Apr 2005 | CNY | 1.0487 | 1.0615 | 1.0051 | 1.0385 | 1.0385 | -0.015 (-1.46%) | 4,146,811 |
| 15 Apr 2005 | CNY | 1.0513 | 1.0769 | 1.041 | 1.0539 | 1.0539 | -0.01 (-0.96%) | 4,280,363 |
| 14 Apr 2005 | CNY | 1.1205 | 1.1359 | 1.059 | 1.0641 | 1.0641 | -0.061 (-5.46%) | 6,574,475 |
| 13 Apr 2005 | CNY | 1.1077 | 1.1385 | 1.1051 | 1.1256 | 1.1256 | +0.031 (+2.80%) | 5,445,589 |
| 12 Apr 2005 | CNY | 1.141 | 1.1564 | 1.0949 | 1.0949 | 1.0949 | -0.041 (-3.61%) | 6,098,933 |
| 11 Apr 2005 | CNY | 1.1359 | 1.1744 | 1.1154 | 1.1359 | 1.1359 | -0.003 (-0.23%) | 9,138,468 |
| 8 Apr 2005 | CNY | 1.1026 | 1.1539 | 1.1 | 1.1385 | 1.1385 | +0.046 (+4.23%) | 13,597,474 |
| 7 Apr 2005 | CNY | 1.0846 | 1.1282 | 1.0564 | 1.0923 | 1.0923 | +0.023 (+2.16%) | 12,961,182 |
| 6 Apr 2005 | CNY | 1.0333 | 1.0821 | 1.0282 | 1.0692 | 1.0692 | +0.036 (+3.47%) | 6,678,375 |
| 5 Apr 2005 | CNY | 1.0641 | 1.0692 | 1.0256 | 1.0333 | 1.0333 | -0.036 (-3.36%) | 6,686,124 |
| 4 Apr 2005 | CNY | 1.0769 | 1.0949 | 1.059 | 1.0692 | 1.0692 | -0.028 (-2.57%) | 5,305,306 |
| 1 Apr 2005 | CNY | 1.0641 | 1.1103 | 1.0359 | 1.0974 | 1.0974 | +0.033 (+3.13%) | 9,734,832 |
| 31 Mar 2005 | CNY | 1.0487 | 1.0667 | 1.0282 | 1.0641 | 1.0641 | +0.01 (+0.97%) | 4,726,917 |
| 30 Mar 2005 | CNY | 1.0949 | 1.1103 | 1.0513 | 1.0539 | 1.0539 | -0.041 (-3.74%) | 8,821,226 |
| 29 Mar 2005 | CNY | 1.0487 | 1.0974 | 1.0359 | 1.0949 | 1.0949 | +0.044 (+4.15%) | 9,047,177 |
| 28 Mar 2005 | CNY | 1.0718 | 1.0744 | 1.0026 | 1.0513 | 1.0513 | -0.018 (-1.67%) | 5,111,636 |
| 25 Mar 2005 | CNY | 1.0949 | 1.0949 | 1.059 | 1.0692 | 1.0692 | -0.026 (-2.35%) | 5,404,701 |
| 24 Mar 2005 | CNY | 1.0513 | 1.0949 | 1.0487 | 1.0949 | 1.0949 | +0.033 (+3.15%) | 4,721,581 |
| 23 Mar 2005 | CNY | 1.0333 | 1.0949 | 1.0333 | 1.0615 | 1.0615 | +0.013 (+1.22%) | 5,844,040 |
| 22 Mar 2005 | CNY | 1.118 | 1.1385 | 1.0308 | 1.0487 | 1.0487 | -0.069 (-6.20%) | 6,350,927 |
| 21 Mar 2005 | CNY | 1.0923 | 1.1282 | 1.0821 | 1.118 | 1.118 | +0.018 (+1.64%) | 3,658,980 |
