| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | CNY | 1.7835 | 1.8139 | 1.7709 | 1.786 | 1.786 | +0.015 (+0.85%) | 567,434 |
| 18 Apr 2005 | CNY | 1.7987 | 1.8063 | 1.7658 | 1.7709 | 1.7709 | -0.028 (-1.55%) | 617,932 |
| 15 Apr 2005 | CNY | 1.8341 | 1.8341 | 1.7835 | 1.7987 | 1.7987 | -0.033 (-1.80%) | 713,888 |
| 14 Apr 2005 | CNY | 1.8417 | 1.8594 | 1.824 | 1.8316 | 1.8316 | -0.013 (-0.68%) | 1,301,131 |
| 13 Apr 2005 | CNY | 1.8442 | 1.8872 | 1.8189 | 1.8442 | 1.8442 | 0.0 (0.0%) | 1,402,479 |
| 12 Apr 2005 | CNY | 1.8619 | 1.8746 | 1.8366 | 1.8442 | 1.8442 | -0.018 (-0.95%) | 753,121 |
| 11 Apr 2005 | CNY | 1.8366 | 1.8771 | 1.824 | 1.8619 | 1.8619 | +0.025 (+1.38%) | 1,726,215 |
| 8 Apr 2005 | CNY | 1.8341 | 1.8392 | 1.8088 | 1.8366 | 1.8366 | +0.005 (+0.27%) | 2,260,253 |
| 7 Apr 2005 | CNY | 1.8113 | 1.8442 | 1.7911 | 1.8316 | 1.8316 | +0.023 (+1.26%) | 1,878,844 |
| 6 Apr 2005 | CNY | 1.7835 | 1.8164 | 1.7709 | 1.8088 | 1.8088 | +0.01 (+0.56%) | 1,307,215 |
| 5 Apr 2005 | CNY | 1.8088 | 1.8544 | 1.7709 | 1.7987 | 1.7987 | -0.028 (-1.52%) | 1,001,460 |
| 4 Apr 2005 | CNY | 1.8316 | 1.8493 | 1.7962 | 1.8265 | 1.8265 | -0.023 (-1.23%) | 1,209,381 |
| 1 Apr 2005 | CNY | 1.8063 | 1.8544 | 1.7987 | 1.8493 | 1.8493 | +0.025 (+1.39%) | 2,008,751 |
| 31 Mar 2005 | CNY | 1.8012 | 1.8392 | 1.7683 | 1.824 | 1.824 | +0.028 (+1.55%) | 2,022,191 |
| 30 Mar 2005 | CNY | 1.824 | 1.8341 | 1.786 | 1.7962 | 1.7962 | -0.023 (-1.25%) | 316,229 |
| 29 Mar 2005 | CNY | 1.8721 | 1.8721 | 1.8189 | 1.8189 | 1.8189 | -0.048 (-2.58%) | 142,303 |
| 28 Mar 2005 | CNY | 1.8847 | 1.8898 | 1.8164 | 1.867 | 1.867 | -0.015 (-0.81%) | 426,317 |
| 25 Mar 2005 | CNY | 1.8594 | 1.8974 | 1.8569 | 1.8822 | 1.8822 | +0.02 (+1.09%) | 2,367,771 |
| 24 Mar 2005 | CNY | 1.7962 | 1.8645 | 1.786 | 1.8619 | 1.8619 | +0.076 (+4.25%) | 1,316,702 |
| 23 Mar 2005 | CNY | 1.8113 | 1.8113 | 1.7709 | 1.786 | 1.786 | -0.01 (-0.57%) | 829,905 |
| 22 Mar 2005 | CNY | 1.8392 | 1.8392 | 1.7709 | 1.7962 | 1.7962 | -0.043 (-2.34%) | 1,357,618 |
| 21 Mar 2005 | CNY | 1.8341 | 1.8847 | 1.8215 | 1.8392 | 1.8392 | -0.005 (-0.27%) | 859,552 |
| 18 Mar 2005 | CNY | 1.8746 | 1.8746 | 1.8316 | 1.8442 | 1.8442 | -0.023 (-1.22%) | 1,080,201 |
| 17 Mar 2005 | CNY | 1.8847 | 1.9049 | 1.8544 | 1.867 | 1.867 | 0.0 (0.0%) | 320,012 |
| 16 Mar 2005 | CNY | 1.8923 | 1.9227 | 1.867 | 1.867 | 1.867 | -0.033 (-1.73%) | 1,461,377 |
| 15 Mar 2005 | CNY | 1.9707 | 1.9707 | 1.8999 | 1.8999 | 1.8999 | -0.073 (-3.72%) | 763,695 |
| 14 Mar 2005 | CNY | 1.9733 | 2.0238 | 1.9631 | 1.9733 | 1.9733 | -0.003 (-0.13%) | 4,025,606 |
| 11 Mar 2005 | CNY | 1.996 | 2.0163 | 1.9682 | 1.9758 | 1.9758 | -0.03 (-1.51%) | 1,906,470 |
| 10 Mar 2005 | CNY | 2.034 | 2.0618 | 1.9758 | 2.0061 | 2.0061 | -0.023 (-1.12%) | 3,314,089 |
| 9 Mar 2005 | CNY | 1.9935 | 2.0491 | 1.9859 | 2.0289 | 2.0289 | +0.041 (+2.04%) | 2,758,315 |
