| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | CNY | 1.776 | 1.776 | 1.671 | 1.6885 | 1.6885 | -0.092 (-5.16%) | 1,474,984 |
| 19 Apr 2005 | CNY | 1.7717 | 1.7892 | 1.741 | 1.7804 | 1.7804 | +0.026 (+1.49%) | 740,206 |
| 18 Apr 2005 | CNY | 1.7717 | 1.7804 | 1.7454 | 1.7542 | 1.7542 | -0.026 (-1.47%) | 1,061,913 |
| 15 Apr 2005 | CNY | 1.8416 | 1.8416 | 1.7542 | 1.7804 | 1.7804 | -0.122 (-6.44%) | 2,083,814 |
| 13 Apr 2005 | CNY | 1.7979 | 1.9379 | 1.7979 | 1.9029 | 1.9029 | +0.114 (+6.35%) | 4,970,020 |
| 12 Apr 2005 | CNY | 1.8723 | 1.8723 | 1.7892 | 1.7892 | 1.7892 | -0.083 (-4.44%) | 1,503,959 |
| 11 Apr 2005 | CNY | 1.9116 | 1.916 | 1.8548 | 1.8723 | 1.8723 | -0.026 (-1.38%) | 2,068,578 |
| 8 Apr 2005 | CNY | 1.846 | 1.9029 | 1.846 | 1.8985 | 1.8985 | +0.031 (+1.64%) | 2,162,382 |
| 7 Apr 2005 | CNY | 1.8329 | 1.9073 | 1.7935 | 1.8679 | 1.8679 | +0.031 (+1.67%) | 3,552,094 |
| 6 Apr 2005 | CNY | 1.8023 | 1.8416 | 1.741 | 1.8373 | 1.8373 | +0.009 (+0.48%) | 1,931,281 |
| 5 Apr 2005 | CNY | 1.8198 | 1.881 | 1.8198 | 1.8285 | 1.8285 | -0.009 (-0.48%) | 1,387,599 |
| 4 Apr 2005 | CNY | 1.9204 | 1.9204 | 1.8198 | 1.8373 | 1.8373 | -0.092 (-4.76%) | 1,828,461 |
| 1 Apr 2005 | CNY | 1.881 | 1.9554 | 1.8416 | 1.9291 | 1.9291 | +0.031 (+1.61%) | 3,533,730 |
| 31 Mar 2005 | CNY | 1.8285 | 1.9029 | 1.7935 | 1.8985 | 1.8985 | +0.048 (+2.60%) | 3,598,945 |
| 30 Mar 2005 | CNY | 1.7717 | 1.9466 | 1.7279 | 1.8504 | 1.8504 | +0.07 (+3.93%) | 4,416,789 |
| 29 Mar 2005 | CNY | 1.7848 | 1.8154 | 1.776 | 1.7804 | 1.7804 | -0.004 (-0.25%) | 696,921 |
| 28 Mar 2005 | CNY | 1.776 | 1.7979 | 1.7279 | 1.7848 | 1.7848 | -0.026 (-1.45%) | 1,111,261 |
| 25 Mar 2005 | CNY | 1.8154 | 1.8285 | 1.7935 | 1.811 | 1.811 | -0.018 (-0.96%) | 810,876 |
| 24 Mar 2005 | CNY | 1.7498 | 1.8285 | 1.7498 | 1.8285 | 1.8285 | +0.083 (+4.76%) | 1,680,724 |
| 23 Mar 2005 | CNY | 1.7279 | 1.7892 | 1.7235 | 1.7454 | 1.7454 | 0.0 (0.0%) | 1,575,774 |
| 22 Mar 2005 | CNY | 1.8373 | 1.8373 | 1.7148 | 1.7454 | 1.7454 | -0.092 (-5.00%) | 1,854,174 |
| 21 Mar 2005 | CNY | 1.8285 | 1.8591 | 1.8198 | 1.8373 | 1.8373 | +0.009 (+0.48%) | 894,685 |
| 18 Mar 2005 | CNY | 1.8591 | 1.8723 | 1.8242 | 1.8285 | 1.8285 | -0.039 (-2.11%) | 1,477,670 |
| 17 Mar 2005 | CNY | 1.8023 | 1.9991 | 1.8023 | 1.8679 | 1.8679 | -0.131 (-6.56%) | 2,752,314 |
| 16 Mar 2005 | CNY | 2.0385 | 2.0472 | 1.9729 | 1.9991 | 1.9991 | -0.061 (-2.98%) | 1,528,821 |
| 15 Mar 2005 | CNY | 2.0385 | 2.0822 | 2.0166 | 2.0604 | 2.0604 | +0.022 (+1.07%) | 2,002,723 |
| 14 Mar 2005 | CNY | 2.091 | 2.091 | 2.0035 | 2.0385 | 2.0385 | -0.052 (-2.51%) | 2,180,537 |
| 11 Mar 2005 | CNY | 2.0647 | 2.0997 | 2.056 | 2.091 | 2.091 | +0.035 (+1.70%) | 2,008,600 |
| 10 Mar 2005 | CNY | 2.1479 | 2.1654 | 2.056 | 2.056 | 2.056 | -0.109 (-5.05%) | 5,185,201 |
| 9 Mar 2005 | CNY | 2.2179 | 2.2222 | 2.1566 | 2.1654 | 2.1654 | -0.044 (-1.98%) | 3,113,022 |
