| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | CNY | 1.4559 | 1.5024 | 1.4218 | 1.4655 | 1.4655 | -0.001 (-0.10%) | 7,103,150 |
| 19 May 2005 | CNY | 1.4901 | 1.5065 | 1.4628 | 1.4669 | 1.4669 | -0.025 (-1.65%) | 4,240,849 |
| 18 May 2005 | CNY | 1.4874 | 1.4956 | 1.4628 | 1.4915 | 1.4915 | +0.022 (+1.49%) | 3,972,969 |
| 17 May 2005 | CNY | 1.46 | 1.501 | 1.4354 | 1.4696 | 1.4696 | +0.005 (+0.38%) | 6,145,202 |
| 13 May 2005 | CNY | 1.4792 | 1.5243 | 1.46 | 1.4641 | 1.4641 | -0.03 (-2.01%) | 8,850,107 |
| 12 May 2005 | CNY | 1.46 | 1.4983 | 1.4382 | 1.4942 | 1.4942 | +0.037 (+2.53%) | 11,442,985 |
| 11 May 2005 | CNY | 1.4464 | 1.4792 | 1.4327 | 1.4573 | 1.4573 | +0.001 (+0.10%) | 6,052,229 |
| 10 May 2005 | CNY | 1.4218 | 1.46 | 1.3725 | 1.4559 | 1.4559 | +0.037 (+2.60%) | 5,219,542 |
| 9 May 2005 | CNY | 1.4874 | 1.4874 | 1.3397 | 1.419 | 1.419 | -0.041 (-2.81%) | 6,184,768 |
| 29 Apr 2005 | CNY | 1.4669 | 1.4696 | 1.4259 | 1.46 | 1.46 | -0.008 (-0.56%) | 6,129,021 |
| 28 Apr 2005 | CNY | 1.4218 | 1.4833 | 1.4218 | 1.4682 | 1.4682 | +0.027 (+1.89%) | 15,411,199 |
| 27 Apr 2005 | CNY | 1.4081 | 1.4874 | 1.4067 | 1.4409 | 1.4409 | +0.046 (+3.33%) | 21,729,356 |
| 26 Apr 2005 | CNY | 1.3493 | 1.404 | 1.3493 | 1.3944 | 1.3944 | +0.044 (+3.24%) | 6,387,867 |
| 25 Apr 2005 | CNY | 1.3657 | 1.3835 | 1.3192 | 1.3507 | 1.3507 | -0.022 (-1.59%) | 10,328,132 |
| 22 Apr 2005 | CNY | 1.3725 | 1.3862 | 1.3479 | 1.3725 | 1.3725 | -0.003 (-0.20%) | 9,482,548 |
| 21 Apr 2005 | CNY | 1.3261 | 1.3794 | 1.3261 | 1.3753 | 1.3753 | +0.045 (+3.39%) | 10,740,986 |
| 20 Apr 2005 | CNY | 1.3438 | 1.3602 | 1.311 | 1.3302 | 1.3302 | -0.015 (-1.12%) | 6,031,755 |
| 19 Apr 2005 | CNY | 1.3097 | 1.3507 | 1.2987 | 1.3452 | 1.3452 | +0.038 (+2.93%) | 8,722,732 |
| 18 Apr 2005 | CNY | 1.2304 | 1.3397 | 1.2099 | 1.3069 | 1.3069 | +0.071 (+5.75%) | 11,634,731 |
| 15 Apr 2005 | CNY | 1.2782 | 1.2782 | 1.214 | 1.2358 | 1.2358 | -0.045 (-3.52%) | 3,428,944 |
| 14 Apr 2005 | CNY | 1.2987 | 1.3042 | 1.2782 | 1.2809 | 1.2809 | -0.025 (-1.89%) | 2,415,607 |
| 13 Apr 2005 | CNY | 1.2714 | 1.3056 | 1.2632 | 1.3056 | 1.3056 | +0.049 (+3.92%) | 7,029,664 |
| 12 Apr 2005 | CNY | 1.2768 | 1.285 | 1.2563 | 1.2563 | 1.2563 | -0.021 (-1.61%) | 4,171,803 |
| 11 Apr 2005 | CNY | 1.2577 | 1.3015 | 1.244 | 1.2768 | 1.2768 | +0.025 (+1.96%) | 9,162,133 |
| 8 Apr 2005 | CNY | 1.244 | 1.2563 | 1.214 | 1.2522 | 1.2522 | +0.008 (+0.66%) | 5,785,798 |
| 7 Apr 2005 | CNY | 1.2112 | 1.2577 | 1.2112 | 1.244 | 1.244 | +0.029 (+2.36%) | 9,854,914 |
| 6 Apr 2005 | CNY | 1.244 | 1.2454 | 1.1688 | 1.2153 | 1.2153 | -0.029 (-2.31%) | 5,582,604 |
| 5 Apr 2005 | CNY | 1.2632 | 1.2768 | 1.2427 | 1.244 | 1.244 | -0.011 (-0.88%) | 851,793 |
| 4 Apr 2005 | CNY | 1.2645 | 1.2864 | 1.244 | 1.255 | 1.255 | -0.037 (-2.86%) | 1,159,415 |
| 1 Apr 2005 | CNY | 1.2304 | 1.3056 | 1.2304 | 1.2919 | 1.2919 | +0.056 (+4.54%) | 3,071,039 |
