| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | CNY | 1.3149 | 1.3577 | 1.3018 | 1.3347 | 1.3347 | +0.01 (+0.75%) | 3,353,154 |
| 16 May 2005 | CNY | 1.3577 | 1.3577 | 1.3149 | 1.3248 | 1.3248 | -0.033 (-2.42%) | 3,277,554 |
| 13 May 2005 | CNY | 1.3675 | 1.3807 | 1.3379 | 1.3577 | 1.3577 | -0.003 (-0.24%) | 3,325,988 |
| 12 May 2005 | CNY | 1.3741 | 1.3938 | 1.3511 | 1.361 | 1.361 | -0.023 (-1.66%) | 2,519,153 |
| 11 May 2005 | CNY | 1.4103 | 1.43 | 1.3774 | 1.384 | 1.384 | -0.023 (-1.63%) | 2,453,546 |
| 10 May 2005 | CNY | 1.3544 | 1.4234 | 1.3511 | 1.407 | 1.407 | +0.046 (+3.38%) | 3,442,889 |
| 9 May 2005 | CNY | 1.43 | 1.4464 | 1.3511 | 1.361 | 1.361 | -0.026 (-1.90%) | 2,431,269 |
| 6 May 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.3971 | 1.4135 | 1.3807 | 1.3873 | 1.3873 | -0.016 (-1.17%) | 4,571,207 |
| 28 Apr 2005 | CNY | 1.3116 | 1.4168 | 1.2985 | 1.4037 | 1.4037 | +0.079 (+5.96%) | 8,356,809 |
| 27 Apr 2005 | CNY | 1.3544 | 1.361 | 1.3182 | 1.3248 | 1.3248 | -0.03 (-2.19%) | 3,812,474 |
| 26 Apr 2005 | CNY | 1.4168 | 1.4168 | 1.3084 | 1.3544 | 1.3544 | +0.066 (+5.11%) | 7,920,215 |
| 25 Apr 2005 | CNY | 1.4135 | 1.4135 | 1.2788 | 1.2886 | 1.2886 | -0.132 (-9.26%) | 14,043,104 |
| 22 Apr 2005 | CNY | 1.4168 | 1.4333 | 1.4004 | 1.4201 | 1.4201 | +0.003 (+0.23%) | 3,286,680 |
| 21 Apr 2005 | CNY | 1.43 | 1.4596 | 1.4135 | 1.4168 | 1.4168 | -0.03 (-2.05%) | 4,432,829 |
| 20 Apr 2005 | CNY | 1.4859 | 1.4859 | 1.4398 | 1.4464 | 1.4464 | -0.036 (-2.44%) | 4,245,308 |
| 19 Apr 2005 | CNY | 1.4793 | 1.5089 | 1.4661 | 1.4826 | 1.4826 | 0.0 (0.0%) | 2,543,845 |
| 18 Apr 2005 | CNY | 1.5352 | 1.5385 | 1.4629 | 1.4826 | 1.4826 | -0.053 (-3.43%) | 4,583,083 |
| 15 Apr 2005 | CNY | 1.5779 | 1.5779 | 1.5286 | 1.5352 | 1.5352 | -0.056 (-3.51%) | 7,912,631 |
| 14 Apr 2005 | CNY | 1.5878 | 1.6371 | 1.5779 | 1.5911 | 1.5911 | +0.03 (+1.90%) | 27,805,331 |
| 13 Apr 2005 | CNY | 1.5122 | 1.5615 | 1.5122 | 1.5615 | 1.5615 | +0.049 (+3.26%) | 11,073,753 |
| 12 Apr 2005 | CNY | 1.5187 | 1.5319 | 1.5056 | 1.5122 | 1.5122 | -0.01 (-0.64%) | 7,441,638 |
| 11 Apr 2005 | CNY | 1.5056 | 1.5418 | 1.4826 | 1.522 | 1.522 | +0.016 (+1.09%) | 8,504,339 |
| 8 Apr 2005 | CNY | 1.4629 | 1.5056 | 1.4497 | 1.5056 | 1.5056 | +0.043 (+2.92%) | 6,686,720 |
| 7 Apr 2005 | CNY | 1.4267 | 1.4957 | 1.4267 | 1.4629 | 1.4629 | +0.033 (+2.30%) | 7,310,814 |
| 6 Apr 2005 | CNY | 1.4694 | 1.4727 | 1.3807 | 1.43 | 1.43 | -0.039 (-2.68%) | 10,533,086 |
