| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | CNY | 1.732 | 1.7531 | 1.6813 | 1.6855 | 1.6855 | -0.046 (-2.68%) | 1,792,383 |
| 25 May 2005 | CNY | 1.7235 | 1.77 | 1.7235 | 1.732 | 1.732 | -0.013 (-0.72%) | 1,820,992 |
| 24 May 2005 | CNY | 1.7151 | 1.7658 | 1.694 | 1.7446 | 1.7446 | +0.034 (+1.98%) | 2,102,410 |
| 23 May 2005 | CNY | 1.7066 | 1.7235 | 1.6897 | 1.7108 | 1.7108 | -0.025 (-1.46%) | 1,875,450 |
| 20 May 2005 | CNY | 1.7277 | 1.7573 | 1.7066 | 1.7362 | 1.7362 | +0.009 (+0.49%) | 2,627,538 |
| 19 May 2005 | CNY | 1.7235 | 1.7404 | 1.694 | 1.7277 | 1.7277 | -0.004 (-0.25%) | 2,167,079 |
| 18 May 2005 | CNY | 1.6475 | 1.732 | 1.6475 | 1.732 | 1.732 | +0.076 (+4.60%) | 3,742,436 |
| 16 May 2005 | CNY | 1.8165 | 1.8165 | 1.6559 | 1.6559 | 1.6559 | -0.186 (-10.09%) | 4,303,664 |
| 13 May 2005 | CNY | 1.8122 | 1.8503 | 1.7827 | 1.8418 | 1.8418 | +0.025 (+1.39%) | 2,469,159 |
| 12 May 2005 | CNY | 1.8756 | 1.8925 | 1.7996 | 1.8165 | 1.8165 | -0.059 (-3.15%) | 3,357,750 |
| 11 May 2005 | CNY | 1.9432 | 1.9432 | 1.8671 | 1.8756 | 1.8756 | -0.068 (-3.48%) | 3,315,790 |
| 10 May 2005 | CNY | 1.9601 | 2.053 | 1.8503 | 1.9432 | 1.9432 | -0.017 (-0.86%) | 5,233,231 |
| 9 May 2005 | CNY | 2.1122 | 2.1755 | 1.9559 | 1.9601 | 1.9601 | -0.211 (-9.73%) | 3,316,520 |
| 29 Apr 2005 | CNY | 2.1924 | 2.222 | 2.1628 | 2.1713 | 2.1713 | -0.017 (-0.77%) | 3,245,149 |
| 28 Apr 2005 | CNY | 2.1122 | 2.1966 | 2.091 | 2.1882 | 2.1882 | +0.063 (+2.98%) | 3,562,645 |
| 27 Apr 2005 | CNY | 2.1797 | 2.184 | 2.091 | 2.1248 | 2.1248 | -0.051 (-2.33%) | 3,840,501 |
| 26 Apr 2005 | CNY | 2.1755 | 2.2178 | 2.1333 | 2.1755 | 2.1755 | +0.008 (+0.39%) | 3,651,836 |
| 25 Apr 2005 | CNY | 2.222 | 2.222 | 2.0741 | 2.1671 | 2.1671 | -0.076 (-3.39%) | 6,745,844 |
| 22 Apr 2005 | CNY | 2.2516 | 2.298 | 2.2389 | 2.2431 | 2.2431 | -0.009 (-0.38%) | 7,402,006 |
| 21 Apr 2005 | CNY | 2.1882 | 2.2769 | 2.1882 | 2.2516 | 2.2516 | +0.051 (+2.30%) | 7,229,234 |
| 20 Apr 2005 | CNY | 2.2178 | 2.222 | 2.1586 | 2.2009 | 2.2009 | -0.017 (-0.76%) | 3,284,990 |
| 19 Apr 2005 | CNY | 2.1206 | 2.2178 | 2.1206 | 2.2178 | 2.2178 | +0.097 (+4.58%) | 4,219,120 |
| 18 Apr 2005 | CNY | 2.1248 | 2.1375 | 2.0741 | 2.1206 | 2.1206 | -0.025 (-1.18%) | 2,820,682 |
| 15 Apr 2005 | CNY | 2.1966 | 2.1966 | 2.1333 | 2.146 | 2.146 | -0.068 (-3.05%) | 3,516,382 |
| 14 Apr 2005 | CNY | 2.2051 | 2.2389 | 2.1586 | 2.2135 | 2.2135 | +0.008 (+0.38%) | 4,398,231 |
| 13 Apr 2005 | CNY | 2.2009 | 2.2727 | 2.1882 | 2.2051 | 2.2051 | +0.025 (+1.17%) | 5,527,074 |
| 12 Apr 2005 | CNY | 2.2727 | 2.2811 | 2.1713 | 2.1797 | 2.1797 | -0.093 (-4.09%) | 4,657,655 |
| 11 Apr 2005 | CNY | 2.298 | 2.3023 | 2.2262 | 2.2727 | 2.2727 | -0.025 (-1.10%) | 4,518,383 |
| 8 Apr 2005 | CNY | 2.2093 | 2.3234 | 2.2093 | 2.298 | 2.298 | +0.097 (+4.41%) | 10,818,396 |
| 7 Apr 2005 | CNY | 2.2304 | 2.3023 | 2.1755 | 2.2009 | 2.2009 | -0.021 (-0.95%) | 10,361,488 |
