| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | CNY | 1.5397 | 1.5841 | 1.4857 | 1.5397 | 1.5397 | -0.009 (-0.61%) | 771,750 |
| 24 May 2005 | CNY | 1.4921 | 1.5905 | 1.4508 | 1.5492 | 1.5492 | +0.054 (+3.61%) | 985,320 |
| 23 May 2005 | CNY | 1.5937 | 1.5968 | 1.4825 | 1.4952 | 1.4952 | -0.149 (-9.07%) | 1,576,143 |
| 20 May 2005 | CNY | 1.6508 | 1.7048 | 1.6444 | 1.6444 | 1.6444 | +0.022 (+1.37%) | 4,053,694 |
| 19 May 2005 | CNY | 1.6222 | 1.6508 | 1.581 | 1.6222 | 1.6222 | -0.006 (-0.39%) | 985,486 |
| 18 May 2005 | CNY | 1.6095 | 1.6413 | 1.5619 | 1.6286 | 1.6286 | +0.009 (+0.59%) | 1,209,379 |
| 17 May 2005 | CNY | 1.6159 | 1.6857 | 1.5524 | 1.6191 | 1.6191 | +0.029 (+1.80%) | 4,241,871 |
| 16 May 2005 | CNY | 1.454 | 1.5905 | 1.4349 | 1.5905 | 1.5905 | +0.146 (+10.11%) | 1,750,363 |
| 13 May 2005 | CNY | 1.4127 | 1.4921 | 1.4127 | 1.4444 | 1.4444 | +0.035 (+2.48%) | 886,123 |
| 12 May 2005 | CNY | 1.3937 | 1.454 | 1.3905 | 1.4095 | 1.4095 | -0.003 (-0.23%) | 475,965 |
| 11 May 2005 | CNY | 1.3587 | 1.4444 | 1.3333 | 1.4127 | 1.4127 | +0.022 (+1.60%) | 699,092 |
| 10 May 2005 | CNY | 1.4286 | 1.4286 | 1.3429 | 1.3905 | 1.3905 | -0.102 (-6.81%) | 929,016 |
| 9 May 2005 | CNY | 1.4921 | 1.4921 | 1.4921 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 6 May 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.5238 | 1.5365 | 1.4889 | 1.4921 | 1.4921 | -0.06 (-3.88%) | 481,635 |
| 28 Apr 2005 | CNY | 1.4762 | 1.5746 | 1.4 | 1.5524 | 1.5524 | +0.064 (+4.26%) | 988,624 |
| 27 Apr 2005 | CNY | 1.6191 | 1.6286 | 1.4603 | 1.4889 | 1.4889 | -0.127 (-7.86%) | 736,281 |
| 26 Apr 2005 | CNY | 1.5619 | 1.6444 | 1.5619 | 1.6159 | 1.6159 | +0.054 (+3.46%) | 696,654 |
| 25 Apr 2005 | CNY | 1.5492 | 1.5746 | 1.5238 | 1.5619 | 1.5619 | -0.006 (-0.41%) | 543,847 |
| 22 Apr 2005 | CNY | 1.6191 | 1.6444 | 1.5238 | 1.5683 | 1.5683 | -0.041 (-2.56%) | 607,937 |
| 21 Apr 2005 | CNY | 1.6127 | 1.6286 | 1.5873 | 1.6095 | 1.6095 | -0.003 (-0.20%) | 499,590 |
| 20 Apr 2005 | CNY | 1.6984 | 1.7048 | 1.5905 | 1.6127 | 1.6127 | -0.105 (-6.10%) | 907,360 |
| 19 Apr 2005 | CNY | 1.6603 | 1.7397 | 1.6603 | 1.7175 | 1.7175 | +0.041 (+2.46%) | 888,315 |
| 18 Apr 2005 | CNY | 1.8254 | 1.8254 | 1.6444 | 1.6762 | 1.6762 | -0.149 (-8.17%) | 1,258,878 |
| 15 Apr 2005 | CNY | 1.9683 | 1.9683 | 1.7714 | 1.8254 | 1.8254 | -0.143 (-7.26%) | 978,090 |
| 14 Apr 2005 | CNY | 2.0413 | 2.0413 | 1.9587 | 1.9683 | 1.9683 | -0.057 (-2.82%) | 493,576 |
