| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | CNY | 0.8483 | 0.866 | 0.8442 | 0.8619 | 0.8619 | +0.005 (+0.63%) | 1,665,016 |
| 11 May 2005 | CNY | 0.8866 | 0.8866 | 0.8483 | 0.8565 | 0.8565 | -0.031 (-3.54%) | 2,687,652 |
| 10 May 2005 | CNY | 0.9112 | 0.9112 | 0.8264 | 0.8879 | 0.8879 | -0.029 (-3.14%) | 3,200,815 |
| 9 May 2005 | CNY | 0.9057 | 0.944 | 0.9057 | 0.9167 | 0.9167 | -0.031 (-3.31%) | 1,705,158 |
| 28 Apr 2005 | CNY | 0.903 | 0.9522 | 0.903 | 0.9481 | 0.9481 | +0.045 (+4.99%) | 3,771,333 |
| 27 Apr 2005 | CNY | 0.9386 | 0.9413 | 0.903 | 0.903 | 0.903 | -0.032 (-3.37%) | 2,355,827 |
| 26 Apr 2005 | CNY | 0.9071 | 0.9468 | 0.9057 | 0.9345 | 0.9345 | +0.001 (+0.15%) | 2,840,309 |
| 25 Apr 2005 | CNY | 0.9509 | 0.955 | 0.8948 | 0.9331 | 0.9331 | -0.015 (-1.58%) | 4,298,545 |
| 22 Apr 2005 | CNY | 1.033 | 1.033 | 0.9468 | 0.9481 | 0.9481 | -0.104 (-9.88%) | 10,472,718 |
| 21 Apr 2005 | CNY | 1.0466 | 1.0631 | 1.0371 | 1.0521 | 1.0521 | +0.007 (+0.65%) | 2,507,900 |
| 20 Apr 2005 | CNY | 1.0672 | 1.0672 | 1.0425 | 1.0453 | 1.0453 | -0.031 (-2.92%) | 2,015,326 |
| 19 Apr 2005 | CNY | 1.0289 | 1.0781 | 1.0261 | 1.0767 | 1.0767 | +0.045 (+4.37%) | 2,895,128 |
| 18 Apr 2005 | CNY | 1.0412 | 1.0535 | 1.0234 | 1.0316 | 1.0316 | -0.023 (-2.21%) | 2,137,687 |
| 15 Apr 2005 | CNY | 1.0685 | 1.0685 | 1.0371 | 1.0549 | 1.0549 | -0.023 (-2.15%) | 3,598,883 |
| 14 Apr 2005 | CNY | 1.1082 | 1.1164 | 1.0726 | 1.0781 | 1.0781 | -0.021 (-1.87%) | 2,666,229 |
| 13 Apr 2005 | CNY | 1.0945 | 1.1151 | 1.0836 | 1.0986 | 1.0986 | +0.03 (+2.82%) | 4,013,220 |
| 12 Apr 2005 | CNY | 1.0986 | 1.1 | 1.0658 | 1.0685 | 1.0685 | -0.032 (-2.86%) | 4,196,554 |
| 11 Apr 2005 | CNY | 1.1301 | 1.1301 | 1.0973 | 1.1 | 1.1 | -0.03 (-2.66%) | 5,672,806 |
| 8 Apr 2005 | CNY | 1.1055 | 1.1328 | 1.0809 | 1.1301 | 1.1301 | +0.018 (+1.60%) | 8,954,555 |
| 7 Apr 2005 | CNY | 1.1274 | 1.1561 | 1.1096 | 1.1123 | 1.1123 | -0.001 (-0.13%) | 17,587,116 |
| 6 Apr 2005 | CNY | 1.0316 | 1.1137 | 1.0316 | 1.1137 | 1.1137 | +0.101 (+10.01%) | 19,898,249 |
| 5 Apr 2005 | CNY | 0.996 | 1.0152 | 0.996 | 1.0124 | 1.0124 | +0.015 (+1.50%) | 3,279,256 |
| 4 Apr 2005 | CNY | 0.9878 | 1.0261 | 0.9646 | 0.9974 | 0.9974 | -0.012 (-1.22%) | 3,447,256 |
| 1 Apr 2005 | CNY | 0.9605 | 1.0302 | 0.9386 | 1.0097 | 1.0097 | +0.04 (+4.09%) | 4,358,486 |
| 31 Mar 2005 | CNY | 0.9673 | 0.9714 | 0.944 | 0.97 | 0.97 | +0.003 (+0.28%) | 2,894,126 |
| 30 Mar 2005 | CNY | 1.0029 | 1.0042 | 0.9646 | 0.9673 | 0.9673 | -0.037 (-3.67%) | 1,786,676 |
| 29 Mar 2005 | CNY | 1.0124 | 1.0179 | 0.9919 | 1.0042 | 1.0042 | -0.001 (-0.14%) | 2,888,783 |
| 28 Mar 2005 | CNY | 1.0535 | 1.0549 | 0.9878 | 1.0056 | 1.0056 | -0.072 (-6.72%) | 5,709,505 |
| 25 Mar 2005 | CNY | 1.1123 | 1.1205 | 1.0754 | 1.0781 | 1.0781 | -0.042 (-3.78%) | 3,327,796 |
| 24 Mar 2005 | CNY | 1.126 | 1.1342 | 1.074 | 1.1205 | 1.1205 | -0.008 (-0.73%) | 4,274,001 |
