| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 2.8409 | 2.9242 | 2.803 | 2.8258 | 2.8258 | -0.091 (-3.12%) | 2,149,761 |
| 26 May 2005 | CNY | 2.7652 | 2.9773 | 2.7652 | 2.9167 | 2.9167 | +0.212 (+7.84%) | 7,173,233 |
| 25 May 2005 | CNY | 2.697 | 2.7727 | 2.6818 | 2.7046 | 2.7046 | +0.008 (+0.28%) | 552,651 |
| 24 May 2005 | CNY | 2.6136 | 2.7349 | 2.6136 | 2.697 | 2.697 | +0.099 (+3.79%) | 512,607 |
| 23 May 2005 | CNY | 2.7121 | 2.7121 | 2.5985 | 2.5985 | 2.5985 | -0.174 (-6.28%) | 602,785 |
| 20 May 2005 | CNY | 2.8333 | 2.8485 | 2.7652 | 2.7727 | 2.7727 | -0.038 (-1.35%) | 402,402 |
| 19 May 2005 | CNY | 2.8561 | 2.8561 | 2.7576 | 2.8106 | 2.8106 | -0.068 (-2.37%) | 767,578 |
| 18 May 2005 | CNY | 2.8409 | 2.8864 | 2.7727 | 2.8788 | 2.8788 | +0.076 (+2.70%) | 2,560,101 |
| 17 May 2005 | CNY | 2.7879 | 2.8939 | 2.7652 | 2.803 | 2.803 | -0.008 (-0.27%) | 1,317,429 |
| 16 May 2005 | CNY | 2.7197 | 2.8333 | 2.7121 | 2.8106 | 2.8106 | +0.023 (+0.81%) | 800,190 |
| 13 May 2005 | CNY | 2.6591 | 2.8106 | 2.6364 | 2.7879 | 2.7879 | +0.099 (+3.66%) | 1,137,735 |
| 12 May 2005 | CNY | 2.6515 | 2.7576 | 2.5909 | 2.6894 | 2.6894 | +0.023 (+0.85%) | 617,848 |
| 11 May 2005 | CNY | 2.6515 | 2.7046 | 2.5682 | 2.6667 | 2.6667 | +0.03 (+1.15%) | 878,239 |
| 10 May 2005 | CNY | 2.6667 | 2.6818 | 2.5076 | 2.6364 | 2.6364 | -0.03 (-1.14%) | 834,760 |
| 9 May 2005 | CNY | 2.803 | 2.8409 | 2.6591 | 2.6667 | 2.6667 | -0.114 (-4.09%) | 427,524 |
| 29 Apr 2005 | CNY | 2.9015 | 2.9546 | 2.7727 | 2.7803 | 2.7803 | -0.144 (-4.92%) | 1,102,965 |
| 28 Apr 2005 | CNY | 2.8409 | 2.9849 | 2.6212 | 2.9242 | 2.9242 | +0.068 (+2.38%) | 1,692,411 |
| 27 Apr 2005 | CNY | 3.0833 | 3.0833 | 2.7879 | 2.8561 | 2.8561 | -0.235 (-7.60%) | 1,363,428 |
| 26 Apr 2005 | CNY | 2.9621 | 3.1136 | 2.9167 | 3.0909 | 3.0909 | +0.061 (+2.00%) | 1,923,922 |
| 25 Apr 2005 | CNY | 2.9621 | 3.0379 | 2.8864 | 3.0303 | 3.0303 | +0.121 (+4.17%) | 1,693,728 |
| 22 Apr 2005 | CNY | 2.8409 | 2.947 | 2.7955 | 2.9091 | 2.9091 | +0.076 (+2.68%) | 1,598,600 |
| 21 Apr 2005 | CNY | 2.9318 | 2.9773 | 2.7803 | 2.8333 | 2.8333 | -0.121 (-4.11%) | 1,297,934 |
| 20 Apr 2005 | CNY | 2.9546 | 2.9924 | 2.9091 | 2.9546 | 2.9546 | -0.083 (-2.74%) | 1,150,900 |
| 19 Apr 2005 | CNY | 3.0303 | 3.0606 | 2.8788 | 3.0379 | 3.0379 | -0.091 (-2.91%) | 2,723,661 |
| 18 Apr 2005 | CNY | 3.4091 | 3.4091 | 3.1288 | 3.1288 | 3.1288 | -0.348 (-10.02%) | 2,105,961 |
| 15 Apr 2005 | CNY | 3.5909 | 3.7273 | 3.4697 | 3.4773 | 3.4773 | -0.106 (-2.96%) | 4,470,803 |
| 14 Apr 2005 | CNY | 3.5909 | 3.6136 | 3.5152 | 3.5833 | 3.5833 | +0.03 (+0.85%) | 1,971,290 |
| 13 Apr 2005 | CNY | 3.4849 | 3.5682 | 3.4394 | 3.553 | 3.553 | +0.121 (+3.53%) | 979,226 |
| 12 Apr 2005 | CNY | 3.5985 | 3.5985 | 3.4242 | 3.4318 | 3.4318 | -0.114 (-3.21%) | 717,769 |
| 11 Apr 2005 | CNY | 3.553 | 3.6288 | 3.5076 | 3.5455 | 3.5455 | 0.0 (0.0%) | 1,529,814 |
