| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | CNY | 4.35 | 4.35 | 4.2286 | 4.2928 | 4.2928 | -0.021 (-0.50%) | 95,492 |
| 24 May 2005 | CNY | 4.3071 | 4.3714 | 4.25 | 4.3143 | 4.3143 | -0.029 (-0.66%) | 153,860 |
| 23 May 2005 | CNY | 4.2857 | 4.3857 | 4.2143 | 4.3428 | 4.3428 | +0.043 (+1.00%) | 350,943 |
| 20 May 2005 | CNY | 4.3 | 4.3571 | 4.2714 | 4.3 | 4.3 | +0.007 (+0.17%) | 214,592 |
| 19 May 2005 | CNY | 4.2714 | 4.3571 | 4.2286 | 4.2928 | 4.2928 | +0.021 (+0.50%) | 199,080 |
| 18 May 2005 | CNY | 4.1643 | 4.3571 | 4.15 | 4.2714 | 4.2714 | +0.021 (+0.50%) | 109,760 |
| 17 May 2005 | CNY | 4.2143 | 4.2786 | 4.1429 | 4.25 | 4.25 | -0.014 (-0.34%) | 131,514 |
| 16 May 2005 | CNY | 4.2143 | 4.3643 | 4.1429 | 4.2643 | 4.2643 | 0.0 (0.0%) | 124,726 |
| 13 May 2005 | CNY | 4.1714 | 4.4643 | 4.0357 | 4.2643 | 4.2643 | -0.05 (-1.16%) | 96,320 |
| 12 May 2005 | CNY | 4.5 | 4.5 | 4.2643 | 4.3143 | 4.3143 | -0.186 (-4.13%) | 181,300 |
| 11 May 2005 | CNY | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | -0.214 (-4.55%) | 56,980 |
| 10 May 2005 | CNY | 4.8143 | 4.8143 | 4.5143 | 4.7143 | 4.7143 | +0.021 (+0.46%) | 145,740 |
| 9 May 2005 | CNY | 4.8571 | 4.8571 | 4.6928 | 4.6928 | 4.6928 | -0.107 (-2.23%) | 19,391 |
| 29 Apr 2005 | CNY | 4.7857 | 4.8286 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 91,420 |
| 28 Apr 2005 | CNY | 4.6786 | 4.85 | 4.6714 | 4.8 | 4.8 | +0.014 (+0.30%) | 110,320 |
| 27 Apr 2005 | CNY | 4.7428 | 4.8857 | 4.7428 | 4.7857 | 4.7857 | +0.007 (+0.15%) | 69,643 |
| 26 Apr 2005 | CNY | 4.65 | 4.8571 | 4.65 | 4.7786 | 4.7786 | +0.079 (+1.67%) | 65,301 |
| 25 Apr 2005 | CNY | 4.7214 | 4.8428 | 4.6928 | 4.7 | 4.7 | -0.15 (-3.09%) | 100,948 |
| 22 Apr 2005 | CNY | 4.8714 | 4.9071 | 4.6857 | 4.85 | 4.85 | -0.021 (-0.44%) | 160,160 |
| 21 Apr 2005 | CNY | 4.9286 | 4.9428 | 4.7857 | 4.8714 | 4.8714 | -0.05 (-1.02%) | 167,930 |
| 20 Apr 2005 | CNY | 4.9428 | 4.9428 | 4.8428 | 4.9214 | 4.9214 | -0.021 (-0.43%) | 181,296 |
| 19 Apr 2005 | CNY | 4.8071 | 4.9643 | 4.8071 | 4.9428 | 4.9428 | +0.136 (+2.82%) | 377,071 |
| 18 Apr 2005 | CNY | 4.8143 | 4.85 | 4.6428 | 4.8071 | 4.8071 | -0.114 (-2.32%) | 997,103 |
| 15 Apr 2005 | CNY | 5.4643 | 5.4643 | 4.9214 | 4.9214 | 4.9214 | -0.543 (-9.94%) | 798,758 |
| 14 Apr 2005 | CNY | 5.6286 | 5.6286 | 5.4643 | 5.4643 | 5.4643 | -0.086 (-1.54%) | 155,260 |
| 13 Apr 2005 | CNY | 5.55 | 5.5714 | 5.5 | 5.55 | 5.55 | +0.007 (+0.13%) | 251,720 |
| 12 Apr 2005 | CNY | 5.6714 | 5.6714 | 5.5357 | 5.5428 | 5.5428 | -0.057 (-1.02%) | 53,760 |
| 11 Apr 2005 | CNY | 5.5857 | 5.6571 | 5.5643 | 5.6 | 5.6 | -0.007 (-0.13%) | 93,240 |
| 8 Apr 2005 | CNY | 5.6571 | 5.6571 | 5.5214 | 5.6071 | 5.6071 | -0.086 (-1.51%) | 259,280 |
| 7 Apr 2005 | CNY | 5.6214 | 5.7286 | 5.5714 | 5.6928 | 5.6928 | +0.071 (+1.27%) | 237,162 |
