| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | CNY | 1.8938 | 1.9188 | 1.8563 | 1.9 | 1.9 | +0.006 (+0.33%) | 1,951,387 |
| 28 Apr 2005 | CNY | 1.8313 | 1.9125 | 1.7625 | 1.8938 | 1.8938 | +0.044 (+2.37%) | 2,445,977 |
| 27 Apr 2005 | CNY | 1.9125 | 1.925 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,282,302 |
| 26 Apr 2005 | CNY | 1.8563 | 1.9063 | 1.8438 | 1.9 | 1.9 | 0.0 (0.0%) | 1,744,980 |
| 25 Apr 2005 | CNY | 1.9188 | 1.9313 | 1.8688 | 1.9 | 1.9 | -0.037 (-1.94%) | 1,831,011 |
| 22 Apr 2005 | CNY | 1.8938 | 1.9563 | 1.8813 | 1.9375 | 1.9375 | +0.062 (+3.33%) | 2,895,126 |
| 21 Apr 2005 | CNY | 1.9125 | 1.925 | 1.8563 | 1.875 | 1.875 | -0.069 (-3.54%) | 2,748,185 |
| 20 Apr 2005 | CNY | 1.9188 | 2.0375 | 1.9125 | 1.9438 | 1.9438 | +0.044 (+2.31%) | 7,142,256 |
| 19 Apr 2005 | CNY | 1.875 | 1.9125 | 1.8688 | 1.9 | 1.9 | +0.037 (+2.01%) | 1,372,649 |
| 18 Apr 2005 | CNY | 1.9063 | 1.9063 | 1.8375 | 1.8625 | 1.8625 | -0.056 (-2.93%) | 2,224,062 |
| 15 Apr 2005 | CNY | 2 | 2 | 1.9063 | 1.9188 | 1.9188 | -0.094 (-4.66%) | 1,963,659 |
| 14 Apr 2005 | CNY | 2.0813 | 2.0875 | 2.0125 | 2.0125 | 2.0125 | -0.05 (-2.42%) | 1,178,240 |
| 13 Apr 2005 | CNY | 2 | 2.0813 | 2 | 2.0625 | 2.0625 | +0.044 (+2.16%) | 2,263,132 |
| 12 Apr 2005 | CNY | 2.0625 | 2.0625 | 2.0063 | 2.0188 | 2.0188 | -0.044 (-2.12%) | 1,180,640 |
| 11 Apr 2005 | CNY | 2.0625 | 2.1 | 2.0375 | 2.0625 | 2.0625 | -0.013 (-0.60%) | 1,916,811 |
| 8 Apr 2005 | CNY | 2.025 | 2.0813 | 2.0188 | 2.075 | 2.075 | +0.037 (+1.84%) | 1,728,025 |
| 7 Apr 2005 | CNY | 2.0125 | 2.0688 | 2.0125 | 2.0375 | 2.0375 | +0.031 (+1.56%) | 2,652,828 |
| 6 Apr 2005 | CNY | 1.975 | 2.025 | 1.9438 | 2.0063 | 2.0063 | +0.025 (+1.26%) | 1,352,963 |
| 5 Apr 2005 | CNY | 2 | 2.0188 | 1.9688 | 1.9813 | 1.9813 | -0.013 (-0.63%) | 784,000 |
| 4 Apr 2005 | CNY | 2.05 | 2.05 | 1.9875 | 1.9938 | 1.9938 | -0.075 (-3.63%) | 1,234,025 |
| 1 Apr 2005 | CNY | 2.0125 | 2.1 | 1.9688 | 2.0688 | 2.0688 | +0.062 (+3.12%) | 1,833,689 |
| 31 Mar 2005 | CNY | 1.9688 | 2.0188 | 1.9375 | 2.0063 | 2.0063 | +0.019 (+0.95%) | 1,632,388 |
| 30 Mar 2005 | CNY | 2.0813 | 2.0938 | 1.9813 | 1.9875 | 1.9875 | -0.113 (-5.36%) | 1,176,748 |
| 29 Mar 2005 | CNY | 2.0813 | 2.1313 | 2.075 | 2.1 | 2.1 | -0.037 (-1.75%) | 861,924 |
| 25 Mar 2005 | CNY | 2.125 | 2.1438 | 2.1 | 2.1375 | 2.1375 | +0.013 (+0.59%) | 848,427 |
| 24 Mar 2005 | CNY | 2.0813 | 2.1375 | 2.0813 | 2.125 | 2.125 | +0.031 (+1.49%) | 824,531 |
| 23 Mar 2005 | CNY | 2.1125 | 2.1375 | 2.0625 | 2.0938 | 2.0938 | -0.019 (-0.89%) | 1,376,998 |
| 22 Mar 2005 | CNY | 2.2813 | 2.2813 | 2.1063 | 2.1125 | 2.1125 | -0.175 (-7.65%) | 2,150,612 |
| 21 Mar 2005 | CNY | 2.25 | 2.2875 | 2.2375 | 2.2875 | 2.2875 | +0.019 (+0.82%) | 620,624 |
| 18 Mar 2005 | CNY | 2.2813 | 2.3063 | 2.2625 | 2.2688 | 2.2688 | -0.019 (-0.82%) | 995,646 |
