| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | CNY | 3.5833 | 3.5885 | 3.5365 | 3.5625 | 3.5625 | -0.021 (-0.58%) | 34,368 |
| 13 May 2005 | CNY | 3.5938 | 3.6198 | 3.526 | 3.5833 | 3.5833 | -0.011 (-0.29%) | 68,928 |
| 12 May 2005 | CNY | 3.6875 | 3.7188 | 3.5833 | 3.5938 | 3.5938 | -0.094 (-2.54%) | 54,912 |
| 11 May 2005 | CNY | 3.7135 | 3.75 | 3.6771 | 3.6875 | 3.6875 | -0.026 (-0.70%) | 37,632 |
| 10 May 2005 | CNY | 3.75 | 3.776 | 3.6875 | 3.7135 | 3.7135 | -0.036 (-0.97%) | 61,248 |
| 9 May 2005 | CNY | 3.8333 | 3.8594 | 3.75 | 3.75 | 3.75 | -0.068 (-1.77%) | 41,856 |
| 29 Apr 2005 | CNY | 3.7917 | 3.8281 | 3.7604 | 3.8177 | 3.8177 | +0.021 (+0.55%) | 62,208 |
| 28 Apr 2005 | CNY | 3.8021 | 3.8021 | 3.75 | 3.7969 | 3.7969 | +0.042 (+1.11%) | 63,360 |
| 27 Apr 2005 | CNY | 3.75 | 3.8229 | 3.7396 | 3.7552 | 3.7552 | +0.005 (+0.14%) | 37,056 |
| 26 Apr 2005 | CNY | 3.7969 | 3.8229 | 3.6667 | 3.75 | 3.75 | -0.047 (-1.24%) | 119,948 |
| 25 Apr 2005 | CNY | 3.8854 | 3.9063 | 3.7656 | 3.7969 | 3.7969 | -0.088 (-2.28%) | 110,400 |
| 22 Apr 2005 | CNY | 3.8385 | 3.901 | 3.8385 | 3.8854 | 3.8854 | +0.047 (+1.22%) | 139,968 |
| 21 Apr 2005 | CNY | 3.8385 | 3.8958 | 3.8021 | 3.8385 | 3.8385 | 0.0 (0.0%) | 144,938 |
| 20 Apr 2005 | CNY | 3.8542 | 3.8646 | 3.7813 | 3.8385 | 3.8385 | -0.005 (-0.14%) | 145,476 |
| 19 Apr 2005 | CNY | 3.7917 | 3.8906 | 3.7656 | 3.8438 | 3.8438 | +0.203 (+5.58%) | 306,418 |
| 18 Apr 2005 | CNY | 3.6615 | 3.6771 | 3.6094 | 3.6406 | 3.6406 | -0.021 (-0.57%) | 57,792 |
| 15 Apr 2005 | CNY | 3.7344 | 3.7604 | 3.6458 | 3.6615 | 3.6615 | -0.073 (-1.95%) | 61,440 |
| 14 Apr 2005 | CNY | 3.7448 | 3.776 | 3.724 | 3.7344 | 3.7344 | -0.01 (-0.28%) | 59,942 |
| 13 Apr 2005 | CNY | 3.6927 | 3.7708 | 3.6927 | 3.7448 | 3.7448 | +0.062 (+1.70%) | 122,968 |
| 12 Apr 2005 | CNY | 3.6927 | 3.724 | 3.6615 | 3.6823 | 3.6823 | -0.01 (-0.28%) | 71,961 |
| 11 Apr 2005 | CNY | 3.7135 | 3.7135 | 3.6198 | 3.6927 | 3.6927 | -0.021 (-0.56%) | 95,808 |
| 8 Apr 2005 | CNY | 3.7604 | 3.7604 | 3.6458 | 3.7135 | 3.7135 | -0.083 (-2.20%) | 122,880 |
| 7 Apr 2005 | CNY | 3.7396 | 3.8021 | 3.5938 | 3.7969 | 3.7969 | +0.052 (+1.39%) | 208,408 |
| 6 Apr 2005 | CNY | 3.6719 | 3.7448 | 3.6198 | 3.7448 | 3.7448 | +0.073 (+1.99%) | 60,249 |
| 5 Apr 2005 | CNY | 3.7396 | 3.7552 | 3.6458 | 3.6719 | 3.6719 | -0.068 (-1.81%) | 47,232 |
| 4 Apr 2005 | CNY | 3.776 | 3.776 | 3.6458 | 3.7396 | 3.7396 | -0.052 (-1.37%) | 93,312 |
| 1 Apr 2005 | CNY | 3.6354 | 3.8333 | 3.4688 | 3.7917 | 3.7917 | +0.151 (+4.15%) | 298,250 |
| 31 Mar 2005 | CNY | 3.724 | 3.75 | 3.5677 | 3.6406 | 3.6406 | -0.083 (-2.24%) | 67,968 |
| 30 Mar 2005 | CNY | 3.8281 | 3.8385 | 3.7135 | 3.724 | 3.724 | -0.104 (-2.72%) | 120,403 |
| 29 Mar 2005 | CNY | 3.8802 | 3.9167 | 3.8073 | 3.8281 | 3.8281 | -0.052 (-1.34%) | 54,912 |
