| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | CNY | 1.4201 | 1.499 | 1.3465 | 1.4201 | 1.4201 | +0.058 (+4.24%) | 1,441,063 |
| 26 Apr 2005 | CNY | 1.3544 | 1.3728 | 1.3439 | 1.3623 | 1.3623 | +0.008 (+0.58%) | 275,867 |
| 25 Apr 2005 | CNY | 1.357 | 1.3833 | 1.3097 | 1.3544 | 1.3544 | -0.024 (-1.71%) | 446,489 |
| 22 Apr 2005 | CNY | 1.4017 | 1.4017 | 1.3202 | 1.378 | 1.378 | +0.003 (+0.19%) | 276,080 |
| 21 Apr 2005 | CNY | 1.3965 | 1.4464 | 1.3675 | 1.3754 | 1.3754 | -0.021 (-1.51%) | 327,015 |
| 20 Apr 2005 | CNY | 1.4254 | 1.4254 | 1.3912 | 1.3965 | 1.3965 | -0.034 (-2.38%) | 220,925 |
| 19 Apr 2005 | CNY | 1.4333 | 1.4333 | 1.4149 | 1.4306 | 1.4306 | 0.0 (0.0%) | 124,033 |
| 18 Apr 2005 | CNY | 1.4596 | 1.4596 | 1.407 | 1.4306 | 1.4306 | -0.032 (-2.16%) | 450,748 |
| 15 Apr 2005 | CNY | 1.4964 | 1.4964 | 1.4622 | 1.4622 | 1.4622 | -0.034 (-2.29%) | 581,022 |
| 14 Apr 2005 | CNY | 1.5148 | 1.5332 | 1.4911 | 1.4964 | 1.4964 | -0.045 (-2.90%) | 768,025 |
| 13 Apr 2005 | CNY | 1.4938 | 1.5674 | 1.4938 | 1.5411 | 1.5411 | +0.045 (+2.99%) | 1,111,413 |
| 12 Apr 2005 | CNY | 1.5253 | 1.5253 | 1.4911 | 1.4964 | 1.4964 | -0.024 (-1.56%) | 690,686 |
| 11 Apr 2005 | CNY | 1.5385 | 1.5385 | 1.5095 | 1.5201 | 1.5201 | -0.021 (-1.36%) | 963,336 |
| 8 Apr 2005 | CNY | 1.5385 | 1.5542 | 1.5253 | 1.5411 | 1.5411 | 0.0 (0.0%) | 1,314,140 |
| 7 Apr 2005 | CNY | 1.5358 | 1.5516 | 1.5016 | 1.5411 | 1.5411 | +0.005 (+0.35%) | 1,505,611 |
| 6 Apr 2005 | CNY | 1.4964 | 1.5411 | 1.4938 | 1.5358 | 1.5358 | +0.039 (+2.63%) | 1,343,582 |
| 5 Apr 2005 | CNY | 1.5043 | 1.5095 | 1.4832 | 1.4964 | 1.4964 | -0.005 (-0.35%) | 555,689 |
| 4 Apr 2005 | CNY | 1.4938 | 1.5069 | 1.4727 | 1.5016 | 1.5016 | -0.003 (-0.18%) | 1,067,840 |
| 1 Apr 2005 | CNY | 1.4701 | 1.5227 | 1.4517 | 1.5043 | 1.5043 | +0.034 (+2.33%) | 1,218,127 |
| 31 Mar 2005 | CNY | 1.4885 | 1.4885 | 1.4464 | 1.4701 | 1.4701 | -0.016 (-1.06%) | 764,754 |
| 30 Mar 2005 | CNY | 1.4859 | 1.5201 | 1.4385 | 1.4859 | 1.4859 | 0.0 (0.0%) | 1,738,883 |
| 29 Mar 2005 | CNY | 1.4859 | 1.499 | 1.4754 | 1.4859 | 1.4859 | +0.003 (+0.18%) | 342,681 |
| 28 Mar 2005 | CNY | 1.4964 | 1.499 | 1.4701 | 1.4832 | 1.4832 | -0.026 (-1.74%) | 531,589 |
| 25 Mar 2005 | CNY | 1.4859 | 1.5122 | 1.4806 | 1.5095 | 1.5095 | +0.018 (+1.23%) | 1,086,590 |
| 24 Mar 2005 | CNY | 1.4701 | 1.4911 | 1.4622 | 1.4911 | 1.4911 | +0.011 (+0.71%) | 578,417 |
| 23 Mar 2005 | CNY | 1.4675 | 1.4859 | 1.4622 | 1.4806 | 1.4806 | +0.008 (+0.54%) | 549,689 |
| 22 Mar 2005 | CNY | 1.4911 | 1.5069 | 1.4622 | 1.4727 | 1.4727 | -0.032 (-2.10%) | 667,658 |
| 21 Mar 2005 | CNY | 1.5201 | 1.5201 | 1.4596 | 1.5043 | 1.5043 | +0.005 (+0.35%) | 436,006 |
| 18 Mar 2005 | CNY | 1.499 | 1.5385 | 1.478 | 1.499 | 1.499 | -0.024 (-1.56%) | 789,855 |
| 17 Mar 2005 | CNY | 1.5227 | 1.5253 | 1.4832 | 1.5227 | 1.5227 | +0.003 (+0.17%) | 1,097,272 |
