| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | CNY | 1.5983 | 1.62 | 1.5423 | 1.5672 | 1.5672 | -0.031 (-1.95%) | 1,875,732 |
| 21 Apr 2005 | CNY | 1.648 | 1.6542 | 1.592 | 1.5983 | 1.5983 | -0.056 (-3.38%) | 2,287,312 |
| 20 Apr 2005 | CNY | 1.6636 | 1.6884 | 1.648 | 1.6542 | 1.6542 | -0.028 (-1.66%) | 917,357 |
| 19 Apr 2005 | CNY | 1.7102 | 1.7351 | 1.6542 | 1.6822 | 1.6822 | -0.031 (-1.82%) | 1,435,844 |
| 18 Apr 2005 | CNY | 1.7351 | 1.7506 | 1.704 | 1.7133 | 1.7133 | -0.006 (-0.36%) | 1,515,478 |
| 15 Apr 2005 | CNY | 1.7817 | 1.7817 | 1.7133 | 1.7195 | 1.7195 | -0.065 (-3.66%) | 2,876,544 |
| 14 Apr 2005 | CNY | 1.7631 | 1.7848 | 1.7382 | 1.7848 | 1.7848 | +0.025 (+1.41%) | 4,883,187 |
| 13 Apr 2005 | CNY | 1.6915 | 1.7631 | 1.6915 | 1.76 | 1.76 | +0.069 (+4.05%) | 2,800,396 |
| 12 Apr 2005 | CNY | 1.7568 | 1.76 | 1.676 | 1.6915 | 1.6915 | -0.053 (-3.03%) | 1,892,616 |
| 11 Apr 2005 | CNY | 1.7568 | 1.7693 | 1.7289 | 1.7444 | 1.7444 | -0.003 (-0.18%) | 1,355,595 |
| 8 Apr 2005 | CNY | 1.7289 | 1.7755 | 1.6947 | 1.7475 | 1.7475 | +0.05 (+2.93%) | 1,978,348 |
| 7 Apr 2005 | CNY | 1.6791 | 1.732 | 1.6791 | 1.6978 | 1.6978 | +0.022 (+1.30%) | 2,676,265 |
| 6 Apr 2005 | CNY | 1.62 | 1.676 | 1.6169 | 1.676 | 1.676 | +0.059 (+3.66%) | 1,695,378 |
| 5 Apr 2005 | CNY | 1.6791 | 1.6915 | 1.6169 | 1.6169 | 1.6169 | -0.078 (-4.59%) | 1,448,161 |
| 4 Apr 2005 | CNY | 1.6791 | 1.7413 | 1.6511 | 1.6947 | 1.6947 | -0.009 (-0.55%) | 1,716,224 |
| 1 Apr 2005 | CNY | 1.6325 | 1.7351 | 1.6138 | 1.704 | 1.704 | +0.062 (+3.79%) | 2,161,242 |
| 31 Mar 2005 | CNY | 1.6511 | 1.6636 | 1.6045 | 1.6418 | 1.6418 | -0.009 (-0.56%) | 1,662,993 |
| 30 Mar 2005 | CNY | 1.8097 | 1.8097 | 1.648 | 1.6511 | 1.6511 | -0.159 (-8.76%) | 3,445,741 |
| 29 Mar 2005 | CNY | 1.8253 | 1.847 | 1.8066 | 1.8097 | 1.8097 | -0.025 (-1.36%) | 837,124 |
| 28 Mar 2005 | CNY | 1.8315 | 1.8346 | 1.791 | 1.8346 | 1.8346 | -0.003 (-0.17%) | 838,379 |
| 25 Mar 2005 | CNY | 1.8439 | 1.8595 | 1.819 | 1.8377 | 1.8377 | -0.006 (-0.34%) | 661,187 |
| 24 Mar 2005 | CNY | 1.8035 | 1.8563 | 1.8035 | 1.8439 | 1.8439 | +0.031 (+1.72%) | 867,966 |
| 23 Mar 2005 | CNY | 1.8315 | 1.8501 | 1.8035 | 1.8128 | 1.8128 | -0.013 (-0.68%) | 1,549,468 |
| 22 Mar 2005 | CNY | 1.8906 | 1.8906 | 1.8066 | 1.8253 | 1.8253 | -0.068 (-3.61%) | 2,108,226 |
| 21 Mar 2005 | CNY | 1.8781 | 1.9092 | 1.875 | 1.8937 | 1.8937 | -0.006 (-0.33%) | 918,489 |
| 18 Mar 2005 | CNY | 2.0274 | 2.0522 | 1.8035 | 1.8999 | 1.8999 | -0.1 (-4.98%) | 2,075,474 |
| 17 Mar 2005 | CNY | 2.0056 | 2.0491 | 1.9838 | 1.9994 | 1.9994 | -0.009 (-0.46%) | 1,645,633 |
| 16 Mar 2005 | CNY | 2.0398 | 2.0398 | 1.9838 | 2.0087 | 2.0087 | -0.031 (-1.52%) | 2,211,755 |
| 15 Mar 2005 | CNY | 2.0927 | 2.102 | 2.0398 | 2.0398 | 2.0398 | -0.078 (-3.67%) | 3,043,548 |
| 14 Mar 2005 | CNY | 2.102 | 2.1424 | 2.0367 | 2.1175 | 2.1175 | +0.015 (+0.74%) | 9,486,878 |
