| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | CNY | 1.505 | 1.5264 | 1.459 | 1.4774 | 1.4774 | -0.006 (-0.41%) | 3,440,484 |
| 18 Apr 2005 | CNY | 1.4743 | 1.4958 | 1.4712 | 1.4835 | 1.4835 | -0.003 (-0.21%) | 1,212,717 |
| 15 Apr 2005 | CNY | 1.5234 | 1.5234 | 1.4835 | 1.4866 | 1.4866 | -0.043 (-2.80%) | 3,034,819 |
| 14 Apr 2005 | CNY | 1.5693 | 1.5847 | 1.5295 | 1.5295 | 1.5295 | -0.034 (-2.16%) | 2,951,431 |
| 13 Apr 2005 | CNY | 1.5387 | 1.5877 | 1.5387 | 1.5632 | 1.5632 | +0.04 (+2.61%) | 5,187,319 |
| 12 Apr 2005 | CNY | 1.5724 | 1.5785 | 1.5203 | 1.5234 | 1.5234 | -0.058 (-3.68%) | 3,708,469 |
| 11 Apr 2005 | CNY | 1.5755 | 1.6245 | 1.5632 | 1.5816 | 1.5816 | +0.034 (+2.18%) | 10,906,384 |
| 7 Apr 2005 | CNY | 1.5571 | 1.5877 | 1.5356 | 1.5479 | 1.5479 | -0.012 (-0.78%) | 9,315,603 |
| 6 Apr 2005 | CNY | 1.508 | 1.5632 | 1.4988 | 1.5601 | 1.5601 | +0.067 (+4.52%) | 12,848,509 |
| 5 Apr 2005 | CNY | 1.5019 | 1.5172 | 1.4743 | 1.4927 | 1.4927 | 0.0 (0.0%) | 2,258,620 |
| 4 Apr 2005 | CNY | 1.4283 | 1.5019 | 1.4038 | 1.4927 | 1.4927 | +0.043 (+2.96%) | 6,260,334 |
| 1 Apr 2005 | CNY | 1.4038 | 1.4835 | 1.3732 | 1.4498 | 1.4498 | +0.025 (+1.72%) | 5,508,820 |
| 31 Mar 2005 | CNY | 1.4038 | 1.4283 | 1.3946 | 1.4253 | 1.4253 | +0.006 (+0.44%) | 1,261,697 |
| 30 Mar 2005 | CNY | 1.4712 | 1.4804 | 1.3732 | 1.4191 | 1.4191 | -0.07 (-4.73%) | 3,306,752 |
| 29 Mar 2005 | CNY | 1.5111 | 1.5325 | 1.4896 | 1.4896 | 1.4896 | -0.021 (-1.42%) | 2,266,816 |
| 28 Mar 2005 | CNY | 1.5295 | 1.5417 | 1.4927 | 1.5111 | 1.5111 | -0.025 (-1.60%) | 1,382,666 |
| 25 Mar 2005 | CNY | 1.5387 | 1.5571 | 1.5234 | 1.5356 | 1.5356 | -0.006 (-0.40%) | 2,025,714 |
| 24 Mar 2005 | CNY | 1.5479 | 1.5479 | 1.4958 | 1.5417 | 1.5417 | +0.009 (+0.60%) | 2,414,413 |
| 23 Mar 2005 | CNY | 1.5019 | 1.5571 | 1.4866 | 1.5325 | 1.5325 | +0.021 (+1.42%) | 4,677,582 |
| 22 Mar 2005 | CNY | 1.4866 | 1.5142 | 1.459 | 1.5111 | 1.5111 | +0.015 (+1.02%) | 3,398,612 |
| 21 Mar 2005 | CNY | 1.4406 | 1.4988 | 1.4253 | 1.4958 | 1.4958 | +0.028 (+1.88%) | 1,988,948 |
| 18 Mar 2005 | CNY | 1.5325 | 1.5479 | 1.4651 | 1.4682 | 1.4682 | -0.083 (-5.33%) | 3,655,355 |
| 17 Mar 2005 | CNY | 1.554 | 1.5724 | 1.5448 | 1.5509 | 1.5509 | -0.003 (-0.20%) | 2,598,101 |
| 16 Mar 2005 | CNY | 1.5908 | 1.5908 | 1.5448 | 1.554 | 1.554 | -0.04 (-2.50%) | 3,132,855 |
| 15 Mar 2005 | CNY | 1.6 | 1.6368 | 1.5908 | 1.5939 | 1.5939 | -0.012 (-0.76%) | 5,369,186 |
| 14 Mar 2005 | CNY | 1.5908 | 1.6337 | 1.5755 | 1.6061 | 1.6061 | +0.025 (+1.55%) | 10,462,410 |
| 11 Mar 2005 | CNY | 1.5509 | 1.5847 | 1.5509 | 1.5816 | 1.5816 | +0.021 (+1.38%) | 3,289,748 |
| 10 Mar 2005 | CNY | 1.5724 | 1.6061 | 1.554 | 1.5601 | 1.5601 | -0.015 (-0.98%) | 11,785,457 |
| 9 Mar 2005 | CNY | 1.5571 | 1.5877 | 1.5448 | 1.5755 | 1.5755 | +0.015 (+0.99%) | 5,640,552 |
| 8 Mar 2005 | CNY | 1.5111 | 1.5601 | 1.5111 | 1.5601 | 1.5601 | +0.046 (+3.03%) | 5,074,585 |
