| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.0194 | 1.05 | 1.0083 | 1.0361 | 1.0361 | +0.022 (+2.19%) | 1,551,200 |
| 18 May 2005 | CNY | 1.0361 | 1.0417 | 0.9889 | 1.0139 | 1.0139 | -0.025 (-2.41%) | 2,337,588 |
| 17 May 2005 | CNY | 1.0361 | 1.0611 | 1.0306 | 1.0389 | 1.0389 | +0.003 (+0.27%) | 1,436,439 |
| 16 May 2005 | CNY | 1.0361 | 1.0417 | 1.0111 | 1.0361 | 1.0361 | +0.011 (+1.08%) | 1,505,246 |
| 13 May 2005 | CNY | 1.0417 | 1.0417 | 1.0111 | 1.025 | 1.025 | -0.006 (-0.54%) | 1,248,480 |
| 12 May 2005 | CNY | 1.0111 | 1.05 | 1.0111 | 1.0306 | 1.0306 | +0.003 (+0.27%) | 2,158,887 |
| 11 May 2005 | CNY | 0.9694 | 1.0722 | 0.9694 | 1.0278 | 1.0278 | +0.05 (+5.11%) | 6,653,484 |
| 9 May 2005 | CNY | 0.9667 | 1.0139 | 0.9611 | 0.9778 | 0.9778 | +0.008 (+0.87%) | 3,706,387 |
| 29 Apr 2005 | CNY | 0.9944 | 0.9944 | 0.9528 | 0.9694 | 0.9694 | -0.025 (-2.51%) | 2,266,959 |
| 28 Apr 2005 | CNY | 0.95 | 1.0111 | 0.9444 | 0.9944 | 0.9944 | +0.036 (+3.77%) | 2,719,227 |
| 27 Apr 2005 | CNY | 1.0278 | 1.0333 | 0.9306 | 0.9583 | 0.9583 | -0.067 (-6.51%) | 3,676,615 |
| 26 Apr 2005 | CNY | 1 | 1.0389 | 1 | 1.025 | 1.025 | +0.025 (+2.50%) | 1,990,890 |
| 25 Apr 2005 | CNY | 0.9889 | 1.0139 | 0.9861 | 1 | 1 | 0.0 (0.0%) | 2,204,269 |
| 22 Apr 2005 | CNY | 1.0278 | 1.0333 | 0.9889 | 1 | 1 | -0.031 (-2.97%) | 2,609,924 |
| 21 Apr 2005 | CNY | 1.0778 | 1.0917 | 1.025 | 1.0306 | 1.0306 | -0.047 (-4.38%) | 2,709,237 |
| 20 Apr 2005 | CNY | 1.0944 | 1.0944 | 1.0722 | 1.0778 | 1.0778 | -0.014 (-1.27%) | 2,022,480 |
| 19 Apr 2005 | CNY | 1.1028 | 1.1028 | 1.075 | 1.0917 | 1.0917 | -0.011 (-1.01%) | 2,748,970 |
| 18 Apr 2005 | CNY | 1.1333 | 1.1333 | 1.0806 | 1.1028 | 1.1028 | -0.042 (-3.64%) | 5,201,452 |
| 15 Apr 2005 | CNY | 1.1472 | 1.1972 | 1.1417 | 1.1444 | 1.1444 | -0.125 (-9.85%) | 11,857,190 |
| 14 Apr 2005 | CNY | 1.2861 | 1.3083 | 1.2667 | 1.2694 | 1.2694 | -0.042 (-3.18%) | 1,063,976 |
| 13 Apr 2005 | CNY | 1.2833 | 1.3139 | 1.2778 | 1.3111 | 1.3111 | +0.05 (+3.96%) | 1,853,114 |
| 12 Apr 2005 | CNY | 1.2944 | 1.3 | 1.2611 | 1.2611 | 1.2611 | -0.05 (-3.81%) | 997,920 |
| 11 Apr 2005 | CNY | 1.3083 | 1.3194 | 1.2917 | 1.3111 | 1.3111 | 0.0 (0.0%) | 1,166,612 |
| 8 Apr 2005 | CNY | 1.2944 | 1.3111 | 1.2722 | 1.3111 | 1.3111 | +0.022 (+1.72%) | 1,964,534 |
| 7 Apr 2005 | CNY | 1.275 | 1.3222 | 1.275 | 1.2889 | 1.2889 | +0.006 (+0.44%) | 2,157,123 |
| 6 Apr 2005 | CNY | 1.2667 | 1.2889 | 1.225 | 1.2833 | 1.2833 | +0.017 (+1.31%) | 1,439,629 |
| 5 Apr 2005 | CNY | 1.2639 | 1.2861 | 1.25 | 1.2667 | 1.2667 | 0.0 (0.0%) | 1,146,301 |
| 4 Apr 2005 | CNY | 1.2722 | 1.2917 | 1.25 | 1.2667 | 1.2667 | -0.017 (-1.29%) | 1,186,128 |
| 1 Apr 2005 | CNY | 1.2528 | 1.3167 | 1.2333 | 1.2833 | 1.2833 | +0.03 (+2.43%) | 1,609,686 |
| 31 Mar 2005 | CNY | 1.2167 | 1.2639 | 1.2167 | 1.2528 | 1.2528 | +0.025 (+2.04%) | 1,191,060 |
