| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | CNY | 1.5311 | 1.5698 | 1.5311 | 1.5532 | 1.5532 | +0.028 (+1.81%) | 1,867,408 |
| 12 Apr 2005 | CNY | 1.5643 | 1.5753 | 1.5201 | 1.5256 | 1.5256 | -0.05 (-3.15%) | 1,753,924 |
| 11 Apr 2005 | CNY | 1.5588 | 1.5919 | 1.5422 | 1.5753 | 1.5753 | +0.033 (+2.15%) | 6,838,014 |
| 8 Apr 2005 | CNY | 1.5201 | 1.5588 | 1.4924 | 1.5422 | 1.5422 | +0.033 (+2.20%) | 3,504,060 |
| 7 Apr 2005 | CNY | 1.4648 | 1.5256 | 1.4593 | 1.509 | 1.509 | +0.044 (+3.02%) | 3,282,217 |
| 6 Apr 2005 | CNY | 1.4371 | 1.4814 | 1.4371 | 1.4648 | 1.4648 | +0.017 (+1.15%) | 1,190,949 |
| 5 Apr 2005 | CNY | 1.4537 | 1.4758 | 1.4427 | 1.4482 | 1.4482 | -0.011 (-0.76%) | 725,215 |
| 4 Apr 2005 | CNY | 1.4814 | 1.4869 | 1.4537 | 1.4593 | 1.4593 | -0.039 (-2.58%) | 1,140,902 |
| 1 Apr 2005 | CNY | 1.4537 | 1.5256 | 1.4371 | 1.4979 | 1.4979 | +0.044 (+3.04%) | 1,380,696 |
| 31 Mar 2005 | CNY | 1.4427 | 1.4593 | 1.4206 | 1.4537 | 1.4537 | +0.011 (+0.76%) | 853,889 |
| 30 Mar 2005 | CNY | 1.5145 | 1.5145 | 1.4427 | 1.4427 | 1.4427 | -0.072 (-4.74%) | 1,405,162 |
| 29 Mar 2005 | CNY | 1.5201 | 1.5366 | 1.509 | 1.5145 | 1.5145 | -0.011 (-0.73%) | 828,821 |
| 28 Mar 2005 | CNY | 1.5422 | 1.5588 | 1.509 | 1.5256 | 1.5256 | -0.022 (-1.43%) | 1,206,938 |
| 25 Mar 2005 | CNY | 1.5532 | 1.5698 | 1.5256 | 1.5477 | 1.5477 | +0.005 (+0.36%) | 1,006,546 |
| 24 Mar 2005 | CNY | 1.5698 | 1.5753 | 1.509 | 1.5422 | 1.5422 | -0.028 (-1.76%) | 1,913,695 |
| 23 Mar 2005 | CNY | 1.5809 | 1.6085 | 1.5477 | 1.5698 | 1.5698 | -0.017 (-1.05%) | 2,289,937 |
| 22 Mar 2005 | CNY | 1.6582 | 1.6638 | 1.5809 | 1.5864 | 1.5864 | -0.088 (-5.28%) | 2,541,163 |
| 21 Mar 2005 | CNY | 1.6196 | 1.6804 | 1.5809 | 1.6748 | 1.6748 | +0.044 (+2.71%) | 5,204,229 |
| 18 Mar 2005 | CNY | 1.6417 | 1.6472 | 1.603 | 1.6306 | 1.6306 | -0.022 (-1.34%) | 1,740,690 |
| 17 Mar 2005 | CNY | 1.5919 | 1.6582 | 1.5809 | 1.6527 | 1.6527 | +0.066 (+4.18%) | 2,991,947 |
| 16 Mar 2005 | CNY | 1.6085 | 1.6361 | 1.5753 | 1.5864 | 1.5864 | -0.039 (-2.38%) | 1,919,879 |
| 15 Mar 2005 | CNY | 1.6693 | 1.6693 | 1.6251 | 1.6251 | 1.6251 | -0.055 (-3.29%) | 3,200,173 |
| 14 Mar 2005 | CNY | 1.6804 | 1.7135 | 1.6748 | 1.6804 | 1.6804 | +0.017 (+1.00%) | 11,649,934 |
| 11 Mar 2005 | CNY | 1.6361 | 1.6748 | 1.6085 | 1.6638 | 1.6638 | +0.05 (+3.09%) | 4,012,949 |
| 10 Mar 2005 | CNY | 1.6638 | 1.6693 | 1.6085 | 1.614 | 1.614 | -0.061 (-3.63%) | 2,132,256 |
| 9 Mar 2005 | CNY | 1.6417 | 1.6804 | 1.6361 | 1.6748 | 1.6748 | +0.033 (+2.02%) | 3,254,706 |
| 8 Mar 2005 | CNY | 1.614 | 1.6472 | 1.6085 | 1.6417 | 1.6417 | +0.028 (+1.72%) | 1,530,804 |
| 7 Mar 2005 | CNY | 1.6251 | 1.6306 | 1.5974 | 1.614 | 1.614 | -0.011 (-0.68%) | 1,042,212 |
| 4 Mar 2005 | CNY | 1.6472 | 1.6527 | 1.6196 | 1.6251 | 1.6251 | -0.017 (-1.01%) | 1,163,310 |
| 3 Mar 2005 | CNY | 1.6361 | 1.6472 | 1.614 | 1.6417 | 1.6417 | +0.006 (+0.34%) | 1,334,248 |
