| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | CNY | 4.9349 | 5.1045 | 4.9349 | 5.026 | 5.026 | +0.108 (+2.20%) | 16,510,582 |
| 2 Jun 2005 | CNY | 4.8755 | 4.9815 | 4.7929 | 4.9179 | 4.9179 | +0.047 (+0.96%) | 15,277,103 |
| 1 Jun 2005 | CNY | 5.1193 | 5.1193 | 4.8543 | 4.8713 | 4.8713 | -0.248 (-4.84%) | 12,792,970 |
| 30 May 2005 | CNY | 5.149 | 5.1829 | 5.0621 | 5.1193 | 5.1193 | -0.006 (-0.12%) | 9,896,637 |
| 27 May 2005 | CNY | 5.0006 | 5.1469 | 4.9582 | 5.1257 | 5.1257 | +0.108 (+2.15%) | 11,659,511 |
| 26 May 2005 | CNY | 5.0027 | 5.0451 | 4.9921 | 5.0176 | 5.0176 | -0.017 (-0.34%) | 4,124,052 |
| 25 May 2005 | CNY | 5.0663 | 5.1299 | 4.9942 | 5.0345 | 5.0345 | -0.025 (-0.50%) | 6,815,460 |
| 24 May 2005 | CNY | 4.9158 | 5.1002 | 4.8437 | 5.06 | 5.06 | +0.132 (+2.67%) | 7,981,233 |
| 23 May 2005 | CNY | 5.0197 | 5.0239 | 4.8628 | 4.9285 | 4.9285 | -0.083 (-1.65%) | 6,997,713 |
| 20 May 2005 | CNY | 4.9349 | 5.0494 | 4.9073 | 5.0112 | 5.0112 | +0.11 (+2.25%) | 9,750,500 |
| 19 May 2005 | CNY | 4.7505 | 4.9773 | 4.7505 | 4.901 | 4.901 | +0.076 (+1.58%) | 8,453,751 |
| 18 May 2005 | CNY | 5.0345 | 5.1002 | 4.7505 | 4.8247 | 4.8247 | -0.231 (-4.57%) | 22,128,091 |
| 17 May 2005 | CNY | 5.2889 | 5.2974 | 5.0515 | 5.0557 | 5.0557 | -0.239 (-4.52%) | 13,290,226 |
| 16 May 2005 | CNY | 5.2529 | 5.2995 | 5.2126 | 5.2952 | 5.2952 | +0.042 (+0.81%) | 4,291,535 |
| 13 May 2005 | CNY | 5.2147 | 5.3313 | 5.1977 | 5.2529 | 5.2529 | -0.025 (-0.48%) | 9,736,456 |
| 12 May 2005 | CNY | 5.2762 | 5.3207 | 5.1511 | 5.2783 | 5.2783 | -0.066 (-1.23%) | 12,882,871 |
| 11 May 2005 | CNY | 5.5115 | 5.5433 | 5.2317 | 5.344 | 5.344 | -0.176 (-3.19%) | 14,103,631 |
| 10 May 2005 | CNY | 5.3843 | 5.5305 | 5.3737 | 5.5199 | 5.5199 | +0.095 (+1.76%) | 5,905,956 |
| 9 May 2005 | CNY | 5.6471 | 5.6514 | 5.4055 | 5.4246 | 5.4246 | -0.229 (-4.05%) | 12,448,956 |
| 29 Apr 2005 | CNY | 5.9248 | 5.9333 | 5.4648 | 5.6535 | 5.6535 | -0.271 (-4.58%) | 30,868,276 |
| 28 Apr 2005 | CNY | 5.7425 | 5.9354 | 5.7277 | 5.9248 | 5.9248 | +0.119 (+2.04%) | 7,194,548 |
| 27 Apr 2005 | CNY | 5.9354 | 5.9715 | 5.7234 | 5.8061 | 5.8061 | -0.106 (-1.79%) | 16,983,175 |
| 26 Apr 2005 | CNY | 5.8676 | 5.9481 | 5.8506 | 5.9121 | 5.9121 | +0.044 (+0.76%) | 26,452,959 |
| 25 Apr 2005 | CNY | 5.7658 | 5.8718 | 5.7044 | 5.8676 | 5.8676 | +0.095 (+1.65%) | 19,385,965 |
| 22 Apr 2005 | CNY | 5.893 | 5.893 | 5.7234 | 5.7722 | 5.7722 | -0.013 (-0.22%) | 23,556,305 |
| 21 Apr 2005 | CNY | 5.6811 | 5.7934 | 5.5708 | 5.7849 | 5.7849 | +0.144 (+2.55%) | 32,609,294 |
| 20 Apr 2005 | CNY | 5.7849 | 5.804 | 5.5539 | 5.6408 | 5.6408 | -0.144 (-2.49%) | 17,214,400 |
| 19 Apr 2005 | CNY | 5.6811 | 5.7976 | 5.6811 | 5.7849 | 5.7849 | +0.114 (+2.02%) | 13,634,095 |
| 18 Apr 2005 | CNY | 5.8125 | 5.8125 | 5.6514 | 5.6705 | 5.6705 | -0.142 (-2.44%) | 16,136,753 |
| 15 Apr 2005 | CNY | 5.893 | 5.9142 | 5.7298 | 5.8125 | 5.8125 | -0.112 (-1.90%) | 16,017,605 |
