| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | CNY | 1.1111 | 1.1232 | 1.095 | 1.1111 | 1.1111 | -0.008 (-0.72%) | 1,021,776 |
| 22 Apr 2005 | CNY | 1.1556 | 1.1798 | 1.099 | 1.1192 | 1.1192 | -0.036 (-3.15%) | 1,148,622 |
| 21 Apr 2005 | CNY | 1.2242 | 1.2323 | 1.1515 | 1.1556 | 1.1556 | -0.069 (-5.60%) | 1,414,784 |
| 20 Apr 2005 | CNY | 1.2849 | 1.2849 | 1.2121 | 1.2242 | 1.2242 | -0.049 (-3.81%) | 1,042,588 |
| 19 Apr 2005 | CNY | 1.2889 | 1.2889 | 1.2566 | 1.2727 | 1.2727 | +0.012 (+0.96%) | 421,777 |
| 18 Apr 2005 | CNY | 1.2727 | 1.2929 | 1.2525 | 1.2606 | 1.2606 | -0.02 (-1.58%) | 1,001,654 |
| 15 Apr 2005 | CNY | 1.3293 | 1.3293 | 1.2727 | 1.2808 | 1.2808 | -0.044 (-3.36%) | 920,338 |
| 14 Apr 2005 | CNY | 1.3697 | 1.3818 | 1.3212 | 1.3253 | 1.3253 | -0.04 (-2.96%) | 984,307 |
| 13 Apr 2005 | CNY | 1.3374 | 1.3778 | 1.3374 | 1.3657 | 1.3657 | +0.028 (+2.12%) | 895,927 |
| 12 Apr 2005 | CNY | 1.3737 | 1.3818 | 1.3374 | 1.3374 | 1.3374 | -0.049 (-3.50%) | 1,123,897 |
| 11 Apr 2005 | CNY | 1.3818 | 1.3899 | 1.3535 | 1.3859 | 1.3859 | -0.008 (-0.57%) | 1,045,338 |
| 8 Apr 2005 | CNY | 1.3535 | 1.402 | 1.3374 | 1.3939 | 1.3939 | +0.04 (+2.98%) | 2,609,840 |
| 7 Apr 2005 | CNY | 1.3455 | 1.3899 | 1.3212 | 1.3535 | 1.3535 | +0.008 (+0.59%) | 2,659,585 |
| 6 Apr 2005 | CNY | 1.2929 | 1.3455 | 1.2929 | 1.3455 | 1.3455 | +0.044 (+3.42%) | 877,360 |
| 5 Apr 2005 | CNY | 1.3253 | 1.3374 | 1.301 | 1.301 | 1.301 | -0.044 (-3.31%) | 769,979 |
| 4 Apr 2005 | CNY | 1.3818 | 1.3818 | 1.2727 | 1.3455 | 1.3455 | -0.048 (-3.47%) | 1,352,911 |
| 1 Apr 2005 | CNY | 1.3455 | 1.4465 | 1.3131 | 1.3939 | 1.3939 | +0.061 (+4.55%) | 3,218,589 |
| 31 Mar 2005 | CNY | 1.3253 | 1.3333 | 1.2929 | 1.3333 | 1.3333 | +0.008 (+0.60%) | 1,107,760 |
| 30 Mar 2005 | CNY | 1.3131 | 1.3535 | 1.3131 | 1.3253 | 1.3253 | -0.069 (-4.92%) | 2,767,738 |
| 29 Mar 2005 | CNY | 1.3939 | 1.4141 | 1.3737 | 1.3939 | 1.3939 | +0.004 (+0.29%) | 3,514,876 |
| 28 Mar 2005 | CNY | 1.3818 | 1.3939 | 1.3616 | 1.3899 | 1.3899 | -0.012 (-0.86%) | 2,493,290 |
| 25 Mar 2005 | CNY | 1.3455 | 1.4101 | 1.3172 | 1.402 | 1.402 | +0.069 (+5.15%) | 6,893,897 |
| 24 Mar 2005 | CNY | 1.3091 | 1.3455 | 1.3091 | 1.3333 | 1.3333 | +0.036 (+2.80%) | 6,109,448 |
| 23 Mar 2005 | CNY | 1.2687 | 1.3051 | 1.2485 | 1.297 | 1.297 | +0.028 (+2.23%) | 1,826,188 |
| 22 Mar 2005 | CNY | 1.3576 | 1.3576 | 1.2647 | 1.2687 | 1.2687 | -0.081 (-5.99%) | 1,464,601 |
| 21 Mar 2005 | CNY | 1.3172 | 1.3576 | 1.3172 | 1.3495 | 1.3495 | +0.02 (+1.52%) | 631,122 |
| 18 Mar 2005 | CNY | 1.3657 | 1.3818 | 1.3293 | 1.3293 | 1.3293 | -0.044 (-3.23%) | 1,005,290 |
| 17 Mar 2005 | CNY | 1.3697 | 1.3859 | 1.3576 | 1.3737 | 1.3737 | +0.004 (+0.29%) | 1,114,492 |
| 16 Mar 2005 | CNY | 1.3859 | 1.3899 | 1.3616 | 1.3697 | 1.3697 | -0.024 (-1.74%) | 1,143,635 |
| 15 Mar 2005 | CNY | 1.398 | 1.4141 | 1.3939 | 1.3939 | 1.3939 | +0.004 (+0.29%) | 1,357,762 |
