| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 0.8958 | 0.8958 | 0.856 | 0.8879 | 0.8879 | -0.008 (-0.88%) | 3,963,623 |
| 17 May 2005 | CNY | 0.8799 | 0.9078 | 0.8799 | 0.8958 | 0.8958 | +0.004 (+0.44%) | 2,721,444 |
| 16 May 2005 | CNY | 0.9158 | 0.9158 | 0.8799 | 0.8919 | 0.8919 | -0.032 (-3.44%) | 3,956,204 |
| 13 May 2005 | CNY | 0.9158 | 0.9476 | 0.8919 | 0.9237 | 0.9237 | +0.036 (+4.03%) | 13,344,163 |
| 12 May 2005 | CNY | 0.8401 | 0.8879 | 0.8361 | 0.8879 | 0.8879 | +0.08 (+9.85%) | 5,159,142 |
| 11 May 2005 | CNY | 0.8242 | 0.8242 | 0.7963 | 0.8083 | 0.8083 | -0.016 (-1.93%) | 2,056,101 |
| 10 May 2005 | CNY | 0.7963 | 0.8242 | 0.7764 | 0.8242 | 0.8242 | +0.016 (+1.97%) | 2,604,745 |
| 9 May 2005 | CNY | 0.9118 | 0.9118 | 0.8083 | 0.8083 | 0.8083 | -0.091 (-10.17%) | 2,186,598 |
| 29 Apr 2005 | CNY | 0.8919 | 0.9118 | 0.8759 | 0.8998 | 0.8998 | -0.016 (-1.75%) | 2,603,301 |
| 28 Apr 2005 | CNY | 0.864 | 0.9237 | 0.864 | 0.9158 | 0.9158 | +0.04 (+4.56%) | 3,665,933 |
| 27 Apr 2005 | CNY | 0.9237 | 0.9237 | 0.872 | 0.8759 | 0.8759 | -0.036 (-3.94%) | 2,665,551 |
| 26 Apr 2005 | CNY | 0.8799 | 0.9197 | 0.8361 | 0.9118 | 0.9118 | +0.032 (+3.63%) | 3,030,848 |
| 25 Apr 2005 | CNY | 0.9038 | 0.9038 | 0.8401 | 0.8799 | 0.8799 | -0.04 (-4.33%) | 2,830,359 |
| 22 Apr 2005 | CNY | 1.0113 | 1.0113 | 0.9118 | 0.9197 | 0.9197 | -0.092 (-9.06%) | 5,056,172 |
| 21 Apr 2005 | CNY | 1.0312 | 1.0591 | 1.0033 | 1.0113 | 1.0113 | -0.024 (-2.31%) | 1,797,833 |
| 20 Apr 2005 | CNY | 1.079 | 1.079 | 1.0272 | 1.0352 | 1.0352 | -0.044 (-4.06%) | 2,494,649 |
| 19 Apr 2005 | CNY | 1.075 | 1.083 | 1.0591 | 1.079 | 1.079 | -0.004 (-0.37%) | 1,652,883 |
| 18 Apr 2005 | CNY | 1.1148 | 1.1148 | 1.0591 | 1.083 | 1.083 | -0.036 (-3.20%) | 3,185,040 |
| 15 Apr 2005 | CNY | 1.1069 | 1.1546 | 1.1029 | 1.1188 | 1.1188 | +0.016 (+1.44%) | 8,848,718 |
| 14 Apr 2005 | CNY | 1.1347 | 1.1387 | 1.0989 | 1.1029 | 1.1029 | -0.032 (-2.80%) | 3,167,634 |
| 13 Apr 2005 | CNY | 1.1069 | 1.1347 | 1.0949 | 1.1347 | 1.1347 | +0.048 (+4.39%) | 4,116,188 |
| 12 Apr 2005 | CNY | 1.1268 | 1.1347 | 1.083 | 1.087 | 1.087 | -0.04 (-3.53%) | 2,862,967 |
| 11 Apr 2005 | CNY | 1.1467 | 1.1467 | 1.1069 | 1.1268 | 1.1268 | -0.02 (-1.74%) | 4,098,102 |
| 8 Apr 2005 | CNY | 1.1387 | 1.1626 | 1.1268 | 1.1467 | 1.1467 | +0.008 (+0.70%) | 5,838,588 |
| 7 Apr 2005 | CNY | 1.1029 | 1.1507 | 1.087 | 1.1387 | 1.1387 | +0.032 (+2.87%) | 8,210,400 |
| 6 Apr 2005 | CNY | 1.0949 | 1.1108 | 1.0591 | 1.1069 | 1.1069 | +0.008 (+0.73%) | 2,831,816 |
| 5 Apr 2005 | CNY | 1.0909 | 1.1188 | 1.075 | 1.0989 | 1.0989 | +0.008 (+0.73%) | 2,464,942 |
| 4 Apr 2005 | CNY | 1.1069 | 1.1108 | 1.075 | 1.0909 | 1.0909 | -0.028 (-2.49%) | 3,437,998 |
| 1 Apr 2005 | CNY | 1.0591 | 1.1347 | 1.0551 | 1.1188 | 1.1188 | +0.04 (+3.69%) | 4,767,878 |
| 31 Mar 2005 | CNY | 1.0272 | 1.087 | 1.0153 | 1.079 | 1.079 | +0.032 (+3.05%) | 2,518,665 |
