| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | CNY | 1.9578 | 2.0211 | 1.8873 | 2 | 2 | +0.035 (+1.79%) | 558,842 |
| 27 Apr 2005 | CNY | 1.9718 | 2.0423 | 1.9437 | 1.9648 | 1.9648 | -0.085 (-4.12%) | 966,027 |
| 26 Apr 2005 | CNY | 2.2183 | 2.2183 | 2.0493 | 2.0493 | 2.0493 | -0.106 (-4.90%) | 396,748 |
| 25 Apr 2005 | CNY | 2.1831 | 2.1831 | 2.1268 | 2.1549 | 2.1549 | -0.085 (-3.77%) | 705,318 |
| 22 Apr 2005 | CNY | 2.3451 | 2.4085 | 2.2394 | 2.2394 | 2.2394 | -0.12 (-5.08%) | 472,008 |
| 21 Apr 2005 | CNY | 2.4366 | 2.4507 | 2.338 | 2.3592 | 2.3592 | -0.085 (-3.46%) | 314,246 |
| 20 Apr 2005 | CNY | 2.4366 | 2.4648 | 2.3803 | 2.4437 | 2.4437 | 0.0 (0.0%) | 368,774 |
| 19 Apr 2005 | CNY | 2.5 | 2.5 | 2.4085 | 2.4437 | 2.4437 | -0.035 (-1.42%) | 196,670 |
| 18 Apr 2005 | CNY | 2.3944 | 2.5141 | 2.3662 | 2.4789 | 2.4789 | +0.085 (+3.53%) | 421,257 |
| 15 Apr 2005 | CNY | 2.4789 | 2.4789 | 2.3803 | 2.3944 | 2.3944 | -0.099 (-3.96%) | 237,353 |
| 14 Apr 2005 | CNY | 2.4789 | 2.5 | 2.4366 | 2.493 | 2.493 | +0.007 (+0.29%) | 255,174 |
| 13 Apr 2005 | CNY | 2.4648 | 2.507 | 2.4437 | 2.4859 | 2.4859 | +0.035 (+1.44%) | 319,179 |
| 12 Apr 2005 | CNY | 2.5211 | 2.5493 | 2.4366 | 2.4507 | 2.4507 | -0.07 (-2.79%) | 197,664 |
| 11 Apr 2005 | CNY | 2.493 | 2.5282 | 2.4718 | 2.5211 | 2.5211 | +0.014 (+0.56%) | 275,096 |
| 8 Apr 2005 | CNY | 2.4648 | 2.507 | 2.4578 | 2.507 | 2.507 | +0.042 (+1.71%) | 389,814 |
| 7 Apr 2005 | CNY | 2.4296 | 2.5634 | 2.4296 | 2.4648 | 2.4648 | +0.014 (+0.58%) | 377,573 |
| 6 Apr 2005 | CNY | 2.4155 | 2.4718 | 2.3873 | 2.4507 | 2.4507 | +0.035 (+1.46%) | 228,240 |
| 5 Apr 2005 | CNY | 2.4085 | 2.4578 | 2.4085 | 2.4155 | 2.4155 | +0.007 (+0.29%) | 133,906 |
| 4 Apr 2005 | CNY | 2.4085 | 2.4366 | 2.3803 | 2.4085 | 2.4085 | -0.014 (-0.58%) | 199,226 |
| 1 Apr 2005 | CNY | 2.338 | 2.4648 | 2.338 | 2.4225 | 2.4225 | +0.077 (+3.30%) | 334,239 |
| 31 Mar 2005 | CNY | 2.3521 | 2.4225 | 2.3239 | 2.3451 | 2.3451 | -0.021 (-0.89%) | 310,690 |
| 30 Mar 2005 | CNY | 2.4789 | 2.5352 | 2.3662 | 2.3662 | 2.3662 | -0.12 (-4.82%) | 271,504 |
| 29 Mar 2005 | CNY | 2.4859 | 2.5423 | 2.4648 | 2.4859 | 2.4859 | -0.007 (-0.28%) | 175,228 |
| 28 Mar 2005 | CNY | 2.4859 | 2.5141 | 2.4718 | 2.493 | 2.493 | -0.021 (-0.84%) | 108,204 |
| 25 Mar 2005 | CNY | 2.5 | 2.5282 | 2.4648 | 2.5141 | 2.5141 | +0.035 (+1.42%) | 185,168 |
| 24 Mar 2005 | CNY | 2.4648 | 2.507 | 2.4578 | 2.4789 | 2.4789 | -0.014 (-0.57%) | 171,252 |
| 23 Mar 2005 | CNY | 2.4507 | 2.5141 | 2.4296 | 2.493 | 2.493 | +0.021 (+0.86%) | 477,831 |
| 22 Mar 2005 | CNY | 2.5563 | 2.5916 | 2.4437 | 2.4718 | 2.4718 | -0.099 (-3.84%) | 408,100 |
| 21 Mar 2005 | CNY | 2.5563 | 2.5845 | 2.5423 | 2.5704 | 2.5704 | +0.014 (+0.55%) | 121,126 |
| 18 Mar 2005 | CNY | 2.5845 | 2.6197 | 2.5352 | 2.5563 | 2.5563 | -0.021 (-0.82%) | 257,588 |
