| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 1.5857 | 1.6143 | 1.55 | 1.5857 | 1.5857 | +0.007 (+0.45%) | 2,997,398 |
| 17 May 2005 | CNY | 1.5214 | 1.5786 | 1.5143 | 1.5786 | 1.5786 | +0.057 (+3.76%) | 2,366,968 |
| 16 May 2005 | CNY | 1.5 | 1.5214 | 1.4857 | 1.5214 | 1.5214 | -0.007 (-0.47%) | 1,085,725 |
| 13 May 2005 | CNY | 1.4929 | 1.5643 | 1.4857 | 1.5286 | 1.5286 | +0.057 (+3.89%) | 2,788,315 |
| 12 May 2005 | CNY | 1.4571 | 1.4857 | 1.45 | 1.4714 | 1.4714 | +0.014 (+0.98%) | 1,200,508 |
| 11 May 2005 | CNY | 1.4714 | 1.4929 | 1.4429 | 1.4571 | 1.4571 | -0.014 (-0.97%) | 941,119 |
| 10 May 2005 | CNY | 1.5286 | 1.5286 | 1.4143 | 1.4714 | 1.4714 | -0.057 (-3.74%) | 2,216,748 |
| 9 May 2005 | CNY | 1.6357 | 1.6643 | 1.5214 | 1.5286 | 1.5286 | -0.107 (-6.55%) | 1,387,764 |
| 29 Apr 2005 | CNY | 1.65 | 1.65 | 1.6143 | 1.6357 | 1.6357 | -0.036 (-2.14%) | 1,917,414 |
| 28 Apr 2005 | CNY | 1.6071 | 1.6857 | 1.5714 | 1.6714 | 1.6714 | +0.057 (+3.54%) | 2,908,445 |
| 27 Apr 2005 | CNY | 1.6571 | 1.6643 | 1.5857 | 1.6143 | 1.6143 | -0.05 (-3.00%) | 1,168,972 |
| 26 Apr 2005 | CNY | 1.6429 | 1.6786 | 1.6214 | 1.6643 | 1.6643 | +0.029 (+1.75%) | 1,526,028 |
| 25 Apr 2005 | CNY | 1.6286 | 1.6571 | 1.5929 | 1.6357 | 1.6357 | -0.014 (-0.87%) | 1,643,752 |
| 22 Apr 2005 | CNY | 1.7643 | 1.7786 | 1.5786 | 1.65 | 1.65 | -0.107 (-6.10%) | 3,629,036 |
| 21 Apr 2005 | CNY | 1.8 | 1.8357 | 1.75 | 1.7571 | 1.7571 | -0.043 (-2.38%) | 2,182,637 |
| 20 Apr 2005 | CNY | 1.9071 | 1.9071 | 1.7929 | 1.8 | 1.8 | -0.107 (-5.62%) | 1,902,054 |
| 19 Apr 2005 | CNY | 1.8429 | 1.9286 | 1.8429 | 1.9071 | 1.9071 | +0.007 (+0.37%) | 1,256,948 |
| 18 Apr 2005 | CNY | 1.9143 | 1.9214 | 1.8571 | 1.9 | 1.9 | -0.021 (-1.11%) | 1,045,207 |
| 15 Apr 2005 | CNY | 2 | 2 | 1.9143 | 1.9214 | 1.9214 | -0.079 (-3.93%) | 2,710,260 |
| 14 Apr 2005 | CNY | 2 | 2.0143 | 1.9714 | 2 | 2 | +0.014 (+0.72%) | 2,701,738 |
| 13 Apr 2005 | CNY | 1.9571 | 2 | 1.9571 | 1.9857 | 1.9857 | +0.036 (+1.83%) | 2,640,558 |
| 12 Apr 2005 | CNY | 1.9929 | 2.0143 | 1.95 | 1.95 | 1.95 | -0.064 (-3.19%) | 1,926,064 |
| 11 Apr 2005 | CNY | 1.9857 | 2.0214 | 1.95 | 2.0143 | 2.0143 | +0.029 (+1.44%) | 3,124,548 |
| 8 Apr 2005 | CNY | 1.9571 | 2 | 1.9143 | 1.9857 | 1.9857 | +0.029 (+1.46%) | 2,910,630 |
| 7 Apr 2005 | CNY | 1.9143 | 1.9929 | 1.8929 | 1.9571 | 1.9571 | +0.043 (+2.24%) | 4,454,062 |
| 6 Apr 2005 | CNY | 1.9071 | 1.9429 | 1.8357 | 1.9143 | 1.9143 | +0.007 (+0.38%) | 3,586,002 |
| 5 Apr 2005 | CNY | 1.9286 | 1.9571 | 1.9071 | 1.9071 | 1.9071 | -0.021 (-1.11%) | 1,777,043 |
| 4 Apr 2005 | CNY | 1.9571 | 1.9643 | 1.9214 | 1.9286 | 1.9286 | -0.079 (-3.91%) | 2,691,557 |
| 1 Apr 2005 | CNY | 1.9143 | 2.0071 | 1.8714 | 2.0071 | 2.0071 | +0.093 (+4.85%) | 4,299,726 |
| 31 Mar 2005 | CNY | 1.9929 | 1.9929 | 1.9 | 1.9143 | 1.9143 | -0.129 (-6.29%) | 3,293,246 |
