| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | CNY | 1.6667 | 1.6923 | 1.6539 | 1.6731 | 1.6731 | +0.013 (+0.77%) | 1,023,826 |
| 12 May 2005 | CNY | 1.6603 | 1.6987 | 1.641 | 1.6603 | 1.6603 | -0.006 (-0.38%) | 820,530 |
| 11 May 2005 | CNY | 1.6987 | 1.7051 | 1.641 | 1.6667 | 1.6667 | -0.032 (-1.88%) | 1,014,468 |
| 10 May 2005 | CNY | 1.7436 | 1.7436 | 1.6282 | 1.6987 | 1.6987 | -0.045 (-2.58%) | 1,988,338 |
| 9 May 2005 | CNY | 1.8654 | 1.8654 | 1.6923 | 1.7436 | 1.7436 | -0.122 (-6.53%) | 1,781,690 |
| 29 Apr 2005 | CNY | 1.8974 | 1.9231 | 1.8526 | 1.8654 | 1.8654 | -0.045 (-2.35%) | 1,434,872 |
| 28 Apr 2005 | CNY | 1.859 | 1.9231 | 1.8077 | 1.9103 | 1.9103 | +0.038 (+2.06%) | 1,908,064 |
| 27 Apr 2005 | CNY | 1.9103 | 1.9167 | 1.8718 | 1.8718 | 1.8718 | -0.026 (-1.35%) | 1,098,431 |
| 26 Apr 2005 | CNY | 1.8526 | 1.8974 | 1.8333 | 1.8974 | 1.8974 | +0.045 (+2.42%) | 1,176,857 |
| 25 Apr 2005 | CNY | 1.9295 | 1.9295 | 1.7949 | 1.8526 | 1.8526 | -0.077 (-3.99%) | 2,228,940 |
| 22 Apr 2005 | CNY | 1.891 | 1.9615 | 1.8846 | 1.9295 | 1.9295 | +0.058 (+3.08%) | 3,867,843 |
| 21 Apr 2005 | CNY | 1.8846 | 1.891 | 1.8269 | 1.8718 | 1.8718 | -0.013 (-0.68%) | 1,665,376 |
| 20 Apr 2005 | CNY | 1.9231 | 1.9295 | 1.8718 | 1.8846 | 1.8846 | -0.032 (-1.67%) | 950,665 |
| 19 Apr 2005 | CNY | 1.8846 | 1.9295 | 1.8846 | 1.9167 | 1.9167 | +0.019 (+1.02%) | 972,957 |
| 18 Apr 2005 | CNY | 1.9359 | 1.9359 | 1.891 | 1.8974 | 1.8974 | -0.038 (-1.99%) | 977,808 |
| 15 Apr 2005 | CNY | 1.968 | 1.9808 | 1.9295 | 1.9359 | 1.9359 | -0.045 (-2.27%) | 1,952,077 |
| 14 Apr 2005 | CNY | 2.0385 | 2.0641 | 1.9808 | 1.9808 | 1.9808 | -0.07 (-3.44%) | 2,942,646 |
| 13 Apr 2005 | CNY | 2.0128 | 2.0962 | 2.0128 | 2.0513 | 2.0513 | +0.045 (+2.24%) | 4,510,178 |
| 12 Apr 2005 | CNY | 2.1026 | 2.1603 | 1.9872 | 2.0064 | 2.0064 | -0.064 (-3.10%) | 12,820,064 |
| 11 Apr 2005 | CNY | 1.9808 | 2.0769 | 1.9551 | 2.0705 | 2.0705 | +0.096 (+4.87%) | 8,844,786 |
| 8 Apr 2005 | CNY | 1.9551 | 1.9872 | 1.9103 | 1.9744 | 1.9744 | +0.013 (+0.66%) | 3,278,691 |
| 7 Apr 2005 | CNY | 1.891 | 2.0128 | 1.8654 | 1.9615 | 1.9615 | +0.064 (+3.38%) | 4,809,261 |
| 6 Apr 2005 | CNY | 1.859 | 1.9103 | 1.8333 | 1.8974 | 1.8974 | +0.045 (+2.42%) | 1,379,709 |
| 5 Apr 2005 | CNY | 1.8782 | 1.9103 | 1.8526 | 1.8526 | 1.8526 | -0.038 (-2.03%) | 1,011,273 |
| 4 Apr 2005 | CNY | 1.9423 | 1.9423 | 1.891 | 1.891 | 1.891 | -0.064 (-3.28%) | 1,263,600 |
| 1 Apr 2005 | CNY | 1.8974 | 1.968 | 1.8526 | 1.9551 | 1.9551 | +0.058 (+3.04%) | 2,798,387 |
| 31 Mar 2005 | CNY | 1.8782 | 1.8974 | 1.8462 | 1.8974 | 1.8974 | +0.019 (+1.02%) | 1,164,276 |
| 30 Mar 2005 | CNY | 1.9551 | 1.9615 | 1.8718 | 1.8782 | 1.8782 | -0.077 (-3.93%) | 2,670,149 |
| 29 Mar 2005 | CNY | 1.9039 | 1.9615 | 1.8782 | 1.9551 | 1.9551 | +0.038 (+2.00%) | 2,910,473 |
| 28 Mar 2005 | CNY | 1.8654 | 1.9231 | 1.8077 | 1.9167 | 1.9167 | +0.051 (+2.75%) | 1,550,463 |
