| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | CNY | 1.6249 | 1.7647 | 1.6249 | 1.6249 | 1.6249 | -0.183 (-10.14%) | 1,343,076 |
| 29 Apr 2005 | CNY | 1.8695 | 1.887 | 1.7821 | 1.8083 | 1.8083 | -0.087 (-4.61%) | 1,503,471 |
| 28 Apr 2005 | CNY | 1.8345 | 1.9219 | 1.7472 | 1.8957 | 1.8957 | +0.052 (+2.84%) | 1,682,524 |
| 27 Apr 2005 | CNY | 1.9568 | 1.9568 | 1.8345 | 1.8433 | 1.8433 | -0.131 (-6.64%) | 1,383,598 |
| 26 Apr 2005 | CNY | 1.9132 | 1.9918 | 1.9132 | 1.9743 | 1.9743 | +0.07 (+3.67%) | 2,512,073 |
| 25 Apr 2005 | CNY | 1.9132 | 1.9394 | 1.852 | 1.9044 | 1.9044 | -0.044 (-2.24%) | 1,369,758 |
| 22 Apr 2005 | CNY | 1.9219 | 1.9743 | 1.8171 | 1.9481 | 1.9481 | -0.026 (-1.33%) | 2,146,993 |
| 21 Apr 2005 | CNY | 2.1403 | 2.1752 | 1.9743 | 1.9743 | 1.9743 | -0.218 (-9.96%) | 1,906,531 |
| 20 Apr 2005 | CNY | 2.2189 | 2.2364 | 2.1141 | 2.1927 | 2.1927 | -0.009 (-0.40%) | 888,915 |
| 19 Apr 2005 | CNY | 2.149 | 2.2277 | 2.1054 | 2.2015 | 2.2015 | +0.044 (+2.03%) | 1,044,489 |
| 18 Apr 2005 | CNY | 2.3063 | 2.3063 | 2.1054 | 2.1578 | 2.1578 | -0.148 (-6.44%) | 1,969,915 |
| 15 Apr 2005 | CNY | 2.4373 | 2.4461 | 2.2975 | 2.3063 | 2.3063 | -0.131 (-5.37%) | 1,668,514 |
| 14 Apr 2005 | CNY | 2.4985 | 2.5159 | 2.3762 | 2.4373 | 2.4373 | -0.061 (-2.45%) | 1,804,157 |
| 13 Apr 2005 | CNY | 2.4286 | 2.5247 | 2.4286 | 2.4985 | 2.4985 | +0.061 (+2.51%) | 1,600,403 |
| 12 Apr 2005 | CNY | 2.5684 | 2.5684 | 2.4286 | 2.4373 | 2.4373 | -0.14 (-5.42%) | 1,080,433 |
| 11 Apr 2005 | CNY | 2.5422 | 2.6557 | 2.4985 | 2.5771 | 2.5771 | +0.018 (+0.68%) | 2,004,140 |
| 8 Apr 2005 | CNY | 2.5509 | 2.5946 | 2.5159 | 2.5596 | 2.5596 | +0.009 (+0.34%) | 1,809,357 |
| 7 Apr 2005 | CNY | 2.5072 | 2.5858 | 2.4548 | 2.5509 | 2.5509 | +0.044 (+1.74%) | 2,629,040 |
| 6 Apr 2005 | CNY | 2.4461 | 2.5159 | 2.4111 | 2.5072 | 2.5072 | +0.061 (+2.50%) | 1,100,663 |
| 5 Apr 2005 | CNY | 2.5159 | 2.5422 | 2.4024 | 2.4461 | 2.4461 | -0.096 (-3.78%) | 1,202,629 |
| 4 Apr 2005 | CNY | 2.5159 | 2.6557 | 2.4373 | 2.5422 | 2.5422 | +0.026 (+1.05%) | 3,957,475 |
| 1 Apr 2005 | CNY | 2.3762 | 2.5247 | 2.3063 | 2.5159 | 2.5159 | +0.114 (+4.72%) | 2,366,787 |
| 31 Mar 2005 | CNY | 2.3325 | 2.4286 | 2.2975 | 2.4024 | 2.4024 | +0.044 (+1.85%) | 1,237,686 |
| 30 Mar 2005 | CNY | 2.4286 | 2.4286 | 2.3238 | 2.3587 | 2.3587 | -0.096 (-3.91%) | 1,034,380 |
| 29 Mar 2005 | CNY | 2.5334 | 2.5334 | 2.4286 | 2.4548 | 2.4548 | -0.105 (-4.09%) | 2,040,085 |
| 28 Mar 2005 | CNY | 2.5509 | 2.5946 | 2.481 | 2.5596 | 2.5596 | +0.017 (+0.68%) | 3,677,758 |
| 25 Mar 2005 | CNY | 2.4461 | 2.5771 | 2.4373 | 2.5422 | 2.5422 | +0.044 (+1.75%) | 2,387,524 |
| 24 Mar 2005 | CNY | 2.4024 | 2.4985 | 2.3587 | 2.4985 | 2.4985 | +0.07 (+2.88%) | 1,296,756 |
| 23 Mar 2005 | CNY | 2.3325 | 2.4548 | 2.2888 | 2.4286 | 2.4286 | +0.079 (+3.34%) | 1,560,550 |
| 22 Mar 2005 | CNY | 2.5684 | 2.5771 | 2.3325 | 2.35 | 2.35 | -0.236 (-9.12%) | 1,435,452 |
