| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | CNY | 1.4275 | 1.4275 | 1.3817 | 1.3817 | 1.3817 | -0.069 (-4.74%) | 982,120 |
| 15 Apr 2005 | CNY | 1.4962 | 1.542 | 1.4504 | 1.4504 | 1.4504 | -0.076 (-5.00%) | 1,497,330 |
| 14 Apr 2005 | CNY | 1.6031 | 1.6031 | 1.5267 | 1.5267 | 1.5267 | -0.076 (-4.77%) | 1,365,047 |
| 13 Apr 2005 | CNY | 1.5573 | 1.6107 | 1.5344 | 1.6031 | 1.6031 | -0.008 (-0.47%) | 1,463,137 |
| 11 Apr 2005 | CNY | 1.542 | 1.6183 | 1.5344 | 1.6107 | 1.6107 | +0.053 (+3.43%) | 1,879,645 |
| 8 Apr 2005 | CNY | 1.542 | 1.5649 | 1.5191 | 1.5573 | 1.5573 | -0.015 (-0.97%) | 1,441,605 |
| 7 Apr 2005 | CNY | 1.5191 | 1.5954 | 1.4886 | 1.5725 | 1.5725 | +0.046 (+3.00%) | 2,186,150 |
| 6 Apr 2005 | CNY | 1.4657 | 1.542 | 1.4657 | 1.5267 | 1.5267 | +0.023 (+1.52%) | 1,382,454 |
| 5 Apr 2005 | CNY | 1.5496 | 1.5725 | 1.4962 | 1.5038 | 1.5038 | -0.069 (-4.37%) | 1,946,581 |
| 4 Apr 2005 | CNY | 1.5649 | 1.6031 | 1.5267 | 1.5725 | 1.5725 | 0.0 (0.0%) | 1,020,359 |
| 1 Apr 2005 | CNY | 1.5115 | 1.5954 | 1.5038 | 1.5725 | 1.5725 | +0.03 (+1.98%) | 1,532,986 |
| 31 Mar 2005 | CNY | 1.5802 | 1.5802 | 1.542 | 1.542 | 1.542 | -0.084 (-5.17%) | 2,196,805 |
| 30 Mar 2005 | CNY | 1.6794 | 1.6794 | 1.626 | 1.626 | 1.626 | -0.084 (-4.91%) | 1,668,547 |
| 29 Mar 2005 | CNY | 1.7176 | 1.7481 | 1.7099 | 1.7099 | 1.7099 | 0.0 (0.0%) | 805,781 |
| 28 Mar 2005 | CNY | 1.7786 | 1.7786 | 1.7099 | 1.7099 | 1.7099 | -0.092 (-5.08%) | 1,502,529 |
| 25 Mar 2005 | CNY | 1.7557 | 1.8168 | 1.687 | 1.8015 | 1.8015 | +0.03 (+1.72%) | 2,442,915 |
| 24 Mar 2005 | CNY | 1.7099 | 1.8168 | 1.7099 | 1.771 | 1.771 | -0.03 (-1.69%) | 2,980,108 |
| 23 Mar 2005 | CNY | 1.8473 | 1.8473 | 1.8015 | 1.8015 | 1.8015 | -0.092 (-4.84%) | 398,240 |
| 22 Mar 2005 | CNY | 1.9542 | 2.0076 | 1.8855 | 1.8931 | 1.8931 | -0.015 (-0.80%) | 5,882,438 |
| 21 Mar 2005 | CNY | 1.8473 | 1.9084 | 1.8473 | 1.9084 | 1.9084 | +0.092 (+5.04%) | 3,640,953 |
| 18 Mar 2005 | CNY | 1.7939 | 1.8321 | 1.7557 | 1.8168 | 1.8168 | +0.03 (+1.71%) | 1,224,043 |
| 17 Mar 2005 | CNY | 1.8168 | 1.8168 | 1.7557 | 1.7863 | 1.7863 | -0.03 (-1.68%) | 824,257 |
| 16 Mar 2005 | CNY | 1.7557 | 1.8397 | 1.7405 | 1.8168 | 1.8168 | +0.023 (+1.28%) | 1,282,843 |
| 15 Mar 2005 | CNY | 1.8473 | 1.8473 | 1.7939 | 1.7939 | 1.7939 | -0.092 (-4.86%) | 2,383,545 |
| 14 Mar 2005 | CNY | 1.9771 | 1.9771 | 1.8855 | 1.8855 | 1.8855 | -0.099 (-5.00%) | 1,546,684 |
| 11 Mar 2005 | CNY | 1.9466 | 1.9847 | 1.9237 | 1.9847 | 1.9847 | +0.03 (+1.56%) | 973,343 |
| 10 Mar 2005 | CNY | 2.0229 | 2.0534 | 1.9466 | 1.9542 | 1.9542 | -0.092 (-4.48%) | 1,855,477 |
| 9 Mar 2005 | CNY | 2 | 2.0763 | 1.9924 | 2.0458 | 2.0458 | +0.053 (+2.68%) | 2,116,902 |
| 8 Mar 2005 | CNY | 1.9771 | 2.0153 | 1.9542 | 1.9924 | 1.9924 | +0.023 (+1.16%) | 1,713,459 |
| 7 Mar 2005 | CNY | 1.9542 | 2 | 1.9466 | 1.9695 | 1.9695 | +0.023 (+1.18%) | 720,729 |
