| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 0.9571 | 0.9571 | 0.9214 | 0.9357 | 0.9357 | -0.014 (-1.51%) | 687,540 |
| 18 May 2005 | CNY | 0.9286 | 0.9571 | 0.9286 | 0.95 | 0.95 | +0.021 (+2.30%) | 771,118 |
| 17 May 2005 | CNY | 0.9143 | 0.9429 | 0.9071 | 0.9286 | 0.9286 | +0.014 (+1.56%) | 589,051 |
| 16 May 2005 | CNY | 0.9 | 0.9214 | 0.8857 | 0.9143 | 0.9143 | +0.007 (+0.79%) | 612,360 |
| 13 May 2005 | CNY | 0.8929 | 0.9143 | 0.8714 | 0.9071 | 0.9071 | +0.007 (+0.79%) | 684,415 |
| 12 May 2005 | CNY | 0.9286 | 0.9429 | 0.8929 | 0.9 | 0.9 | -0.029 (-3.08%) | 474,320 |
| 11 May 2005 | CNY | 0.9 | 0.9357 | 0.9 | 0.9286 | 0.9286 | -0.007 (-0.76%) | 761,609 |
| 10 May 2005 | CNY | 0.8571 | 0.9357 | 0.8571 | 0.9357 | 0.9357 | +0.043 (+4.79%) | 1,011,736 |
| 9 May 2005 | CNY | 0.9429 | 0.9714 | 0.8929 | 0.8929 | 0.8929 | -0.05 (-5.30%) | 493,094 |
| 6 May 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 0.9643 | 0.9643 | 0.9286 | 0.9429 | 0.9429 | -0.021 (-2.22%) | 619,080 |
| 28 Apr 2005 | CNY | 0.9286 | 0.9714 | 0.9071 | 0.9643 | 0.9643 | +0.007 (+0.75%) | 909,533 |
| 27 Apr 2005 | CNY | 0.9214 | 0.9643 | 0.9071 | 0.9571 | 0.9571 | +0.036 (+3.87%) | 923,788 |
| 26 Apr 2005 | CNY | 0.8786 | 0.9286 | 0.8714 | 0.9214 | 0.9214 | +0.021 (+2.38%) | 924,232 |
| 25 Apr 2005 | CNY | 0.9286 | 0.9286 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 729,400 |
| 22 Apr 2005 | CNY | 0.95 | 0.9643 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 851,620 |
| 21 Apr 2005 | CNY | 1.0643 | 1.0714 | 1 | 1 | 1 | -0.05 (-4.76%) | 977,690 |
| 20 Apr 2005 | CNY | 1.0643 | 1.0857 | 1.0429 | 1.05 | 1.05 | -0.014 (-1.34%) | 871,691 |
| 19 Apr 2005 | CNY | 1.0929 | 1.0929 | 1.0571 | 1.0643 | 1.0643 | -0.036 (-3.25%) | 570,640 |
| 18 Apr 2005 | CNY | 1.1429 | 1.1429 | 1.1 | 1.1 | 1.1 | -0.057 (-4.93%) | 1,290,800 |
| 15 Apr 2005 | CNY | 1.1571 | 1.1786 | 1.15 | 1.1571 | 1.1571 | -0.014 (-1.22%) | 686,840 |
| 14 Apr 2005 | CNY | 1.2286 | 1.2286 | 1.1643 | 1.1714 | 1.1714 | -0.057 (-4.66%) | 1,483,160 |
| 13 Apr 2005 | CNY | 1.25 | 1.25 | 1.2071 | 1.2286 | 1.2286 | -0.021 (-1.71%) | 1,347,918 |
| 12 Apr 2005 | CNY | 1.1929 | 1.2643 | 1.1857 | 1.25 | 1.25 | +0.043 (+3.55%) | 2,323,904 |
| 11 Apr 2005 | CNY | 1.1857 | 1.2357 | 1.1786 | 1.2071 | 1.2071 | 0.0 (0.0%) | 1,039,836 |
| 8 Apr 2005 | CNY | 1.1857 | 1.2071 | 1.1643 | 1.2071 | 1.2071 | +0.014 (+1.19%) | 1,091,879 |
