| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | CNY | 1.3108 | 1.32 | 1.2892 | 1.2923 | 1.2923 | -0.022 (-1.64%) | 858,156 |
| 13 May 2005 | CNY | 1.3231 | 1.3323 | 1.3015 | 1.3139 | 1.3139 | +0.006 (+0.47%) | 746,040 |
| 12 May 2005 | CNY | 1.32 | 1.3231 | 1.2985 | 1.3077 | 1.3077 | -0.021 (-1.62%) | 991,900 |
| 11 May 2005 | CNY | 1.3508 | 1.3508 | 1.32 | 1.3292 | 1.3292 | -0.028 (-2.04%) | 2,543,108 |
| 10 May 2005 | CNY | 1.3108 | 1.36 | 1.2677 | 1.3569 | 1.3569 | +0.055 (+4.26%) | 4,734,509 |
| 9 May 2005 | CNY | 1.3108 | 1.32 | 1.2769 | 1.3015 | 1.3015 | +0.006 (+0.47%) | 1,871,779 |
| 29 Apr 2005 | CNY | 1.3015 | 1.3015 | 1.2708 | 1.2954 | 1.2954 | +0.003 (+0.24%) | 1,713,104 |
| 28 Apr 2005 | CNY | 1.2523 | 1.3015 | 1.2246 | 1.2923 | 1.2923 | +0.04 (+3.19%) | 2,085,534 |
| 27 Apr 2005 | CNY | 1.2646 | 1.2892 | 1.2523 | 1.2523 | 1.2523 | +0.003 (+0.25%) | 1,363,700 |
| 25 Apr 2005 | CNY | 1.2431 | 1.2615 | 1.2215 | 1.2492 | 1.2492 | 0.0 (0.0%) | 1,290,727 |
| 22 Apr 2005 | CNY | 1.2739 | 1.3046 | 1.2369 | 1.2492 | 1.2492 | -0.028 (-2.17%) | 1,283,262 |
| 21 Apr 2005 | CNY | 1.3077 | 1.3323 | 1.2739 | 1.2769 | 1.2769 | -0.049 (-3.72%) | 1,317,553 |
| 20 Apr 2005 | CNY | 1.3508 | 1.36 | 1.3231 | 1.3262 | 1.3262 | -0.037 (-2.71%) | 1,068,795 |
| 19 Apr 2005 | CNY | 1.3539 | 1.3692 | 1.3415 | 1.3631 | 1.3631 | +0.015 (+1.14%) | 859,443 |
| 18 Apr 2005 | CNY | 1.3477 | 1.3723 | 1.3385 | 1.3477 | 1.3477 | -0.018 (-1.35%) | 896,675 |
| 15 Apr 2005 | CNY | 1.4092 | 1.4092 | 1.36 | 1.3662 | 1.3662 | -0.052 (-3.69%) | 1,830,845 |
| 14 Apr 2005 | CNY | 1.4523 | 1.4615 | 1.4154 | 1.4185 | 1.4185 | -0.034 (-2.33%) | 963,300 |
| 13 Apr 2005 | CNY | 1.4246 | 1.4646 | 1.4246 | 1.4523 | 1.4523 | +0.034 (+2.38%) | 1,692,925 |
| 12 Apr 2005 | CNY | 1.4677 | 1.4677 | 1.4154 | 1.4185 | 1.4185 | -0.049 (-3.35%) | 1,200,221 |
| 11 Apr 2005 | CNY | 1.4615 | 1.4739 | 1.4369 | 1.4677 | 1.4677 | +0.009 (+0.63%) | 2,308,741 |
| 8 Apr 2005 | CNY | 1.4369 | 1.4585 | 1.4185 | 1.4585 | 1.4585 | +0.028 (+1.94%) | 1,762,936 |
| 7 Apr 2005 | CNY | 1.4154 | 1.4615 | 1.4123 | 1.4308 | 1.4308 | +0.012 (+0.87%) | 2,101,004 |
| 6 Apr 2005 | CNY | 1.3877 | 1.4277 | 1.3692 | 1.4185 | 1.4185 | +0.049 (+3.60%) | 1,311,501 |
| 5 Apr 2005 | CNY | 1.4154 | 1.4185 | 1.3692 | 1.3692 | 1.3692 | -0.052 (-3.68%) | 941,021 |
| 4 Apr 2005 | CNY | 1.4308 | 1.4615 | 1.3785 | 1.4215 | 1.4215 | 0.0 (0.0%) | 2,237,374 |
| 1 Apr 2005 | CNY | 1.3785 | 1.4339 | 1.3539 | 1.4215 | 1.4215 | +0.055 (+4.05%) | 1,548,319 |
| 31 Mar 2005 | CNY | 1.3569 | 1.3692 | 1.3323 | 1.3662 | 1.3662 | +0.012 (+0.91%) | 1,097,794 |
| 30 Mar 2005 | CNY | 1.4154 | 1.4154 | 1.3415 | 1.3539 | 1.3539 | -0.068 (-4.76%) | 1,550,571 |
| 29 Mar 2005 | CNY | 1.4215 | 1.4492 | 1.4154 | 1.4215 | 1.4215 | -0.012 (-0.86%) | 696,341 |
| 28 Mar 2005 | CNY | 1.4554 | 1.4554 | 1.3939 | 1.4339 | 1.4339 | -0.028 (-1.89%) | 1,134,129 |
