| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | CNY | 1.1433 | 1.2033 | 1.1327 | 1.1927 | 1.1927 | +0.039 (+3.36%) | 6,354,574 |
| 16 May 2005 | CNY | 1.1115 | 1.1574 | 1.1115 | 1.1539 | 1.1539 | +0.021 (+1.87%) | 3,247,570 |
| 13 May 2005 | CNY | 1.1045 | 1.1503 | 1.0974 | 1.1327 | 1.1327 | +0.018 (+1.58%) | 2,758,139 |
| 12 May 2005 | CNY | 1.1115 | 1.1398 | 1.0621 | 1.1151 | 1.1151 | 0.0 (0.0%) | 2,587,980 |
| 11 May 2005 | CNY | 1.175 | 1.175 | 1.1115 | 1.1151 | 1.1151 | -0.06 (-5.10%) | 2,604,902 |
| 10 May 2005 | CNY | 1.1503 | 1.1856 | 1.1292 | 1.175 | 1.175 | +0.025 (+2.15%) | 2,034,646 |
| 9 May 2005 | CNY | 1.235 | 1.2562 | 1.1468 | 1.1503 | 1.1503 | -0.102 (-8.17%) | 2,239,243 |
| 29 Apr 2005 | CNY | 1.2774 | 1.288 | 1.2491 | 1.2527 | 1.2527 | -0.035 (-2.74%) | 2,646,703 |
| 28 Apr 2005 | CNY | 1.2456 | 1.3056 | 1.2174 | 1.288 | 1.288 | +0.039 (+3.11%) | 3,686,189 |
| 27 Apr 2005 | CNY | 1.2527 | 1.3021 | 1.2103 | 1.2491 | 1.2491 | +0.004 (+0.28%) | 2,514,791 |
| 26 Apr 2005 | CNY | 1.2103 | 1.2774 | 1.2103 | 1.2456 | 1.2456 | +0.035 (+2.92%) | 2,973,913 |
| 25 Apr 2005 | CNY | 1.2703 | 1.2774 | 1.2033 | 1.2103 | 1.2103 | -0.06 (-4.72%) | 4,076,477 |
| 22 Apr 2005 | CNY | 1.2491 | 1.2774 | 1.1468 | 1.2703 | 1.2703 | 0.0 (0.0%) | 6,922,475 |
| 21 Apr 2005 | CNY | 1.288 | 1.3091 | 1.2597 | 1.2703 | 1.2703 | -0.032 (-2.44%) | 3,345,772 |
| 20 Apr 2005 | CNY | 1.3232 | 1.3409 | 1.2703 | 1.3021 | 1.3021 | -0.049 (-3.66%) | 2,976,971 |
| 19 Apr 2005 | CNY | 1.3268 | 1.355 | 1.295 | 1.3515 | 1.3515 | +0.028 (+2.14%) | 2,160,442 |
| 18 Apr 2005 | CNY | 1.3409 | 1.3409 | 1.3056 | 1.3232 | 1.3232 | -0.028 (-2.09%) | 2,497,093 |
| 15 Apr 2005 | CNY | 1.4115 | 1.4115 | 1.3409 | 1.3515 | 1.3515 | -0.081 (-5.66%) | 3,865,870 |
| 14 Apr 2005 | CNY | 1.482 | 1.482 | 1.422 | 1.4326 | 1.4326 | -0.028 (-1.94%) | 3,966,866 |
| 13 Apr 2005 | CNY | 1.4291 | 1.4679 | 1.4115 | 1.4609 | 1.4609 | +0.053 (+3.76%) | 5,677,040 |
| 12 Apr 2005 | CNY | 1.475 | 1.475 | 1.3868 | 1.4079 | 1.4079 | -0.085 (-5.67%) | 6,442,447 |
| 11 Apr 2005 | CNY | 1.482 | 1.5456 | 1.475 | 1.4926 | 1.4926 | +0.046 (+3.17%) | 18,436,980 |
| 8 Apr 2005 | CNY | 1.3479 | 1.4468 | 1.3479 | 1.4468 | 1.4468 | +0.131 (+9.92%) | 14,801,543 |
| 6 Apr 2005 | CNY | 1.3656 | 1.3656 | 1.2844 | 1.3162 | 1.3162 | -0.056 (-4.11%) | 7,962,996 |
| 5 Apr 2005 | CNY | 1.4291 | 1.4538 | 1.3691 | 1.3726 | 1.3726 | -0.074 (-5.13%) | 3,422,558 |
| 4 Apr 2005 | CNY | 1.482 | 1.4856 | 1.4291 | 1.4468 | 1.4468 | -0.056 (-3.75%) | 2,304,430 |
| 1 Apr 2005 | CNY | 1.4609 | 1.5173 | 1.4185 | 1.5032 | 1.5032 | +0.035 (+2.40%) | 4,176,876 |
| 31 Mar 2005 | CNY | 1.4185 | 1.4714 | 1.3797 | 1.4679 | 1.4679 | +0.046 (+3.23%) | 3,006,931 |
| 30 Mar 2005 | CNY | 1.4538 | 1.4644 | 1.415 | 1.422 | 1.422 | -0.057 (-3.82%) | 2,424,476 |
| 29 Mar 2005 | CNY | 1.4714 | 1.4962 | 1.4326 | 1.4785 | 1.4785 | +0.007 (+0.48%) | 6,691,998 |
