| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | CNY | 1.3471 | 1.3471 | 1.3471 | 1.3471 | 1.3471 | -0.07 (-4.92%) | 42,106 |
| 20 Apr 2005 | CNY | 1.4168 | 1.4168 | 1.4168 | 1.4168 | 1.4168 | -0.077 (-5.19%) | 116,504 |
| 19 Apr 2005 | CNY | 1.5175 | 1.5484 | 1.4788 | 1.4943 | 1.4943 | -0.062 (-3.98%) | 3,121,467 |
| 18 Apr 2005 | CNY | 1.5639 | 1.6259 | 1.4943 | 1.5562 | 1.5562 | +0.008 (+0.50%) | 4,551,327 |
| 15 Apr 2005 | CNY | 1.4555 | 1.5484 | 1.4555 | 1.5484 | 1.5484 | +0.077 (+5.26%) | 5,026,810 |
| 14 Apr 2005 | CNY | 1.5175 | 1.5175 | 1.471 | 1.471 | 1.471 | -0.054 (-3.55%) | 1,417,834 |
| 13 Apr 2005 | CNY | 1.4865 | 1.533 | 1.4633 | 1.5252 | 1.5252 | +0.031 (+2.07%) | 1,280,717 |
| 12 Apr 2005 | CNY | 1.5639 | 1.5794 | 1.4943 | 1.4943 | 1.4943 | -0.077 (-4.92%) | 2,043,779 |
| 11 Apr 2005 | CNY | 1.5872 | 1.6181 | 1.5562 | 1.5717 | 1.5717 | -0.015 (-0.98%) | 2,013,311 |
| 8 Apr 2005 | CNY | 1.6259 | 1.6259 | 1.5562 | 1.5872 | 1.5872 | 0.0 (0.0%) | 1,443,821 |
| 7 Apr 2005 | CNY | 1.5639 | 1.6026 | 1.5484 | 1.5872 | 1.5872 | +0.008 (+0.49%) | 2,061,322 |
| 6 Apr 2005 | CNY | 1.5484 | 1.6259 | 1.533 | 1.5794 | 1.5794 | +0.031 (+2.00%) | 3,197,172 |
| 5 Apr 2005 | CNY | 1.471 | 1.5484 | 1.4401 | 1.5484 | 1.5484 | +0.077 (+5.26%) | 2,755,726 |
| 4 Apr 2005 | CNY | 1.4633 | 1.5175 | 1.4555 | 1.471 | 1.471 | -0.062 (-4.04%) | 1,264,754 |
| 1 Apr 2005 | CNY | 1.502 | 1.5717 | 1.4246 | 1.533 | 1.533 | +0.031 (+2.06%) | 2,802,382 |
| 31 Mar 2005 | CNY | 1.5562 | 1.5794 | 1.502 | 1.502 | 1.502 | -0.077 (-4.90%) | 2,075,891 |
| 30 Mar 2005 | CNY | 1.5872 | 1.6026 | 1.5639 | 1.5794 | 1.5794 | -0.023 (-1.45%) | 1,214,304 |
| 29 Mar 2005 | CNY | 1.6181 | 1.6336 | 1.5794 | 1.6026 | 1.6026 | 0.0 (0.0%) | 849,180 |
| 28 Mar 2005 | CNY | 1.6646 | 1.6646 | 1.5949 | 1.6026 | 1.6026 | -0.077 (-4.61%) | 1,997,606 |
| 25 Mar 2005 | CNY | 1.6491 | 1.7033 | 1.6491 | 1.6801 | 1.6801 | +0.023 (+1.41%) | 985,632 |
| 24 Mar 2005 | CNY | 1.6026 | 1.6646 | 1.5872 | 1.6568 | 1.6568 | +0.015 (+0.94%) | 805,750 |
| 23 Mar 2005 | CNY | 1.6414 | 1.7033 | 1.6414 | 1.6414 | 1.6414 | -0.085 (-4.93%) | 1,759,931 |
| 22 Mar 2005 | CNY | 1.8039 | 1.8427 | 1.7265 | 1.7265 | 1.7265 | -0.093 (-5.11%) | 1,447,156 |
| 21 Mar 2005 | CNY | 1.7343 | 1.8194 | 1.7188 | 1.8194 | 1.8194 | +0.085 (+4.91%) | 2,072,329 |
| 18 Mar 2005 | CNY | 1.742 | 1.7652 | 1.711 | 1.7343 | 1.7343 | +0.008 (+0.45%) | 764,316 |
| 17 Mar 2005 | CNY | 1.711 | 1.7885 | 1.711 | 1.7265 | 1.7265 | -0.031 (-1.76%) | 642,285 |
| 16 Mar 2005 | CNY | 1.7962 | 1.8194 | 1.7497 | 1.7575 | 1.7575 | -0.077 (-4.22%) | 1,410,653 |
| 15 Mar 2005 | CNY | 1.8814 | 1.9046 | 1.8039 | 1.8349 | 1.8349 | -0.062 (-3.26%) | 2,313,899 |
| 14 Mar 2005 | CNY | 1.8814 | 1.9278 | 1.8736 | 1.8968 | 1.8968 | 0.0 (0.0%) | 1,484,187 |
| 11 Mar 2005 | CNY | 1.9046 | 1.9278 | 1.8659 | 1.8968 | 1.8968 | -0.023 (-1.21%) | 1,799,085 |
