| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 1.9082 | 1.9367 | 1.817 | 1.874 | 1.874 | -0.034 (-1.79%) | 627,714 |
| 15 Apr 2005 | CNY | 1.9367 | 2.0278 | 1.9025 | 1.9082 | 1.9082 | -0.029 (-1.47%) | 539,408 |
| 14 Apr 2005 | CNY | 1.9765 | 1.9765 | 1.9253 | 1.9367 | 1.9367 | -0.04 (-2.01%) | 461,278 |
| 13 Apr 2005 | CNY | 1.9253 | 2.0278 | 1.9253 | 1.9765 | 1.9765 | +0.051 (+2.66%) | 981,134 |
| 12 Apr 2005 | CNY | 1.9367 | 1.9651 | 1.9025 | 1.9253 | 1.9253 | -0.011 (-0.59%) | 482,017 |
| 11 Apr 2005 | CNY | 1.9367 | 1.9822 | 1.9253 | 1.9367 | 1.9367 | 0.0 (0.0%) | 844,160 |
| 8 Apr 2005 | CNY | 1.9594 | 1.9594 | 1.8968 | 1.9367 | 1.9367 | +0.04 (+2.10%) | 1,065,203 |
| 7 Apr 2005 | CNY | 1.8797 | 1.9651 | 1.8626 | 1.8968 | 1.8968 | +0.011 (+0.60%) | 1,365,837 |
| 6 Apr 2005 | CNY | 1.8455 | 1.9822 | 1.8227 | 1.8854 | 1.8854 | +0.063 (+3.44%) | 1,636,991 |
| 5 Apr 2005 | CNY | 1.8797 | 1.8854 | 1.8 | 1.8227 | 1.8227 | -0.051 (-2.74%) | 634,631 |
| 4 Apr 2005 | CNY | 1.8797 | 1.9481 | 1.8626 | 1.874 | 1.874 | -0.091 (-4.64%) | 1,121,284 |
| 1 Apr 2005 | CNY | 1.8911 | 2.0278 | 1.8341 | 1.9651 | 1.9651 | +0.063 (+3.29%) | 1,214,787 |
| 31 Mar 2005 | CNY | 1.8683 | 1.9082 | 1.8569 | 1.9025 | 1.9025 | +0.023 (+1.21%) | 378,291 |
| 30 Mar 2005 | CNY | 1.9936 | 1.9936 | 1.8797 | 1.8797 | 1.8797 | -0.114 (-5.71%) | 568,375 |
| 29 Mar 2005 | CNY | 2.0791 | 2.0791 | 1.9936 | 1.9936 | 1.9936 | -0.051 (-2.51%) | 335,319 |
| 28 Mar 2005 | CNY | 2.0791 | 2.0962 | 2.0392 | 2.0449 | 2.0449 | -0.04 (-1.91%) | 324,013 |
| 25 Mar 2005 | CNY | 2.0848 | 2.1132 | 2.0677 | 2.0848 | 2.0848 | +0.006 (+0.27%) | 435,852 |
| 24 Mar 2005 | CNY | 2.0563 | 2.0848 | 2.0449 | 2.0791 | 2.0791 | +0.017 (+0.83%) | 485,620 |
| 23 Mar 2005 | CNY | 2.0335 | 2.0734 | 2.005 | 2.062 | 2.062 | +0.023 (+1.12%) | 485,328 |
| 22 Mar 2005 | CNY | 2.1075 | 2.136 | 2.0278 | 2.0392 | 2.0392 | -0.063 (-2.98%) | 978,395 |
| 21 Mar 2005 | CNY | 2.0962 | 2.1132 | 2.0848 | 2.1019 | 2.1019 | +0.006 (+0.27%) | 306,127 |
| 18 Mar 2005 | CNY | 2.1246 | 2.1474 | 2.0791 | 2.0962 | 2.0962 | -0.034 (-1.60%) | 552,662 |
| 17 Mar 2005 | CNY | 2.136 | 2.1588 | 2.1189 | 2.1303 | 2.1303 | -0.006 (-0.27%) | 563,609 |
| 16 Mar 2005 | CNY | 2.1588 | 2.1645 | 2.0962 | 2.136 | 2.136 | -0.023 (-1.06%) | 630,297 |
| 15 Mar 2005 | CNY | 2.2158 | 2.2272 | 2.1417 | 2.1588 | 2.1588 | -0.074 (-3.32%) | 1,064,244 |
| 14 Mar 2005 | CNY | 2.2158 | 2.2499 | 2.2158 | 2.2329 | 2.2329 | 0.0 (0.0%) | 687,282 |
| 11 Mar 2005 | CNY | 2.193 | 2.2556 | 2.1645 | 2.2329 | 2.2329 | +0.023 (+1.03%) | 978,473 |
| 10 Mar 2005 | CNY | 2.3069 | 2.3126 | 2.2101 | 2.2101 | 2.2101 | -0.091 (-3.96%) | 918,749 |
| 9 Mar 2005 | CNY | 2.3126 | 2.3297 | 2.2784 | 2.3012 | 2.3012 | -0.006 (-0.25%) | 904,578 |
| 8 Mar 2005 | CNY | 2.2955 | 2.324 | 2.2727 | 2.3069 | 2.3069 | +0.011 (+0.50%) | 861,297 |
