| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | CNY | 1.5512 | 1.5738 | 1.5287 | 1.5569 | 1.5569 | +0.006 (+0.37%) | 3,932,731 |
| 17 May 2005 | CNY | 1.5372 | 1.5625 | 1.4921 | 1.5512 | 1.5512 | +0.014 (+0.91%) | 5,855,079 |
| 16 May 2005 | CNY | 1.585 | 1.585 | 1.5259 | 1.5372 | 1.5372 | -0.048 (-3.02%) | 6,416,432 |
| 13 May 2005 | CNY | 1.5344 | 1.5878 | 1.5231 | 1.585 | 1.585 | +0.042 (+2.74%) | 7,791,180 |
| 12 May 2005 | CNY | 1.6554 | 1.6554 | 1.4893 | 1.5428 | 1.5428 | -0.113 (-6.80%) | 14,299,602 |
| 11 May 2005 | CNY | 1.7258 | 1.754 | 1.647 | 1.6554 | 1.6554 | -0.07 (-4.08%) | 8,137,102 |
| 10 May 2005 | CNY | 1.7399 | 1.7737 | 1.647 | 1.7258 | 1.7258 | -0.02 (-1.13%) | 7,778,002 |
| 9 May 2005 | CNY | 1.8328 | 1.8637 | 1.7399 | 1.7455 | 1.7455 | -0.099 (-5.34%) | 6,106,709 |
| 29 Apr 2005 | CNY | 1.8637 | 1.906 | 1.8271 | 1.844 | 1.844 | -0.011 (-0.61%) | 10,465,023 |
| 28 Apr 2005 | CNY | 1.7737 | 1.8581 | 1.7596 | 1.8553 | 1.8553 | +0.118 (+6.80%) | 11,899,761 |
| 27 Apr 2005 | CNY | 1.83 | 1.8525 | 1.723 | 1.7371 | 1.7371 | -0.07 (-3.89%) | 9,645,930 |
| 26 Apr 2005 | CNY | 1.83 | 1.8497 | 1.7905 | 1.8074 | 1.8074 | -0.031 (-1.69%) | 8,056,390 |
| 25 Apr 2005 | CNY | 1.844 | 1.8891 | 1.7877 | 1.8384 | 1.8384 | -0.056 (-2.97%) | 8,759,407 |
| 22 Apr 2005 | CNY | 1.8581 | 1.9426 | 1.844 | 1.8947 | 1.8947 | +0.037 (+1.97%) | 11,683,490 |
| 21 Apr 2005 | CNY | 1.8159 | 1.875 | 1.7877 | 1.8581 | 1.8581 | +0.034 (+1.85%) | 10,391,546 |
| 20 Apr 2005 | CNY | 1.9144 | 1.9285 | 1.8046 | 1.8243 | 1.8243 | -0.107 (-5.54%) | 12,251,791 |
| 19 Apr 2005 | CNY | 1.9426 | 1.982 | 1.9003 | 1.9313 | 1.9313 | -0.009 (-0.44%) | 11,577,535 |
| 18 Apr 2005 | CNY | 1.9229 | 1.9848 | 1.8919 | 1.9398 | 1.9398 | -0.006 (-0.29%) | 14,176,302 |
| 15 Apr 2005 | CNY | 1.8806 | 2.0524 | 1.8525 | 1.9454 | 1.9454 | +0.042 (+2.22%) | 42,629,283 |
| 14 Apr 2005 | CNY | 1.7934 | 1.9567 | 1.768 | 1.9032 | 1.9032 | +0.11 (+6.12%) | 26,896,989 |
| 13 Apr 2005 | CNY | 1.7765 | 1.8187 | 1.7455 | 1.7934 | 1.7934 | +0.051 (+2.91%) | 11,217,366 |
| 12 Apr 2005 | CNY | 1.83 | 1.83 | 1.7314 | 1.7427 | 1.7427 | -0.101 (-5.49%) | 11,344,009 |
| 11 Apr 2005 | CNY | 1.9369 | 1.9369 | 1.8412 | 1.844 | 1.844 | -0.101 (-5.21%) | 13,593,161 |
| 8 Apr 2005 | CNY | 1.8863 | 1.951 | 1.8018 | 1.9454 | 1.9454 | -11.589 (-85.63%) | 10,196,311 |
| 8 Apr 2005 |
|
|||||||
| 7 Apr 2005 | CNY | 1.9989 | 2.0214 | 1.951 | 1.9581 | 1.9581 | -0.032 (-1.62%) | 27,642,804 |
| 6 Apr 2005 | CNY | 1.9003 | 1.9918 | 1.8933 | 1.9904 | 1.9904 | +0.087 (+4.58%) | 18,888,021 |
| 5 Apr 2005 | CNY | 1.9412 | 1.9637 | 1.8863 | 1.9032 | 1.9032 | -0.038 (-1.96%) | 9,874,753 |
| 4 Apr 2005 | CNY | 1.8933 | 1.9989 | 1.8314 | 1.9412 | 1.9412 | +0.048 (+2.53%) | 21,271,456 |
| 1 Apr 2005 | CNY | 1.7357 | 1.9003 | 1.7342 | 1.8933 | 1.8933 | +0.162 (+9.35%) | 21,691,920 |
| 31 Mar 2005 | CNY | 1.6976 | 1.7357 | 1.6836 | 1.7314 | 1.7314 | +0.025 (+1.48%) | 6,003,140 |
