| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 1.8426 | 1.8935 | 1.8148 | 1.8657 | 1.8657 | 0.0 (0.0%) | 871,827 |
| 27 May 2005 | CNY | 1.8935 | 1.9213 | 1.8519 | 1.8657 | 1.8657 | -0.042 (-2.19%) | 1,584,841 |
| 26 May 2005 | CNY | 1.9537 | 1.9583 | 1.8982 | 1.9074 | 1.9074 | -0.06 (-3.06%) | 1,295,850 |
| 25 May 2005 | CNY | 1.9907 | 1.9907 | 1.9398 | 1.9676 | 1.9676 | -0.023 (-1.16%) | 1,848,009 |
| 24 May 2005 | CNY | 1.9537 | 2 | 1.9028 | 1.9907 | 1.9907 | +0.014 (+0.70%) | 2,959,273 |
| 23 May 2005 | CNY | 1.9259 | 2.0556 | 1.9259 | 1.9769 | 1.9769 | +0.079 (+4.15%) | 7,628,057 |
| 20 May 2005 | CNY | 1.8148 | 1.9028 | 1.8056 | 1.8982 | 1.8982 | +0.079 (+4.33%) | 2,766,694 |
| 19 May 2005 | CNY | 1.8287 | 1.8287 | 1.787 | 1.8194 | 1.8194 | -0.009 (-0.51%) | 503,280 |
| 18 May 2005 | CNY | 1.7824 | 1.8333 | 1.7778 | 1.8287 | 1.8287 | +0.018 (+1.02%) | 539,352 |
| 17 May 2005 | CNY | 1.8241 | 1.838 | 1.7963 | 1.8102 | 1.8102 | +0.014 (+0.77%) | 516,732 |
| 16 May 2005 | CNY | 1.7732 | 1.8009 | 1.713 | 1.7963 | 1.7963 | -0.018 (-1.02%) | 374,220 |
| 13 May 2005 | CNY | 1.8056 | 1.838 | 1.7824 | 1.8148 | 1.8148 | -0.009 (-0.51%) | 632,940 |
| 12 May 2005 | CNY | 1.7963 | 1.8426 | 1.7593 | 1.8241 | 1.8241 | +0.037 (+2.08%) | 893,745 |
| 11 May 2005 | CNY | 1.7176 | 1.787 | 1.7176 | 1.787 | 1.787 | +0.056 (+3.21%) | 622,188 |
| 10 May 2005 | CNY | 1.7593 | 1.7963 | 1.6759 | 1.7315 | 1.7315 | -0.028 (-1.58%) | 479,844 |
| 9 May 2005 | CNY | 1.8472 | 1.8889 | 1.7454 | 1.7593 | 1.7593 | -0.014 (-0.78%) | 560,282 |
| 29 Apr 2005 | CNY | 1.7824 | 1.875 | 1.7685 | 1.7732 | 1.7732 | +0.046 (+2.68%) | 1,347,347 |
| 27 Apr 2005 | CNY | 1.7917 | 1.8009 | 1.713 | 1.7269 | 1.7269 | -0.069 (-3.86%) | 557,668 |
| 26 Apr 2005 | CNY | 1.7176 | 1.7963 | 1.7037 | 1.7963 | 1.7963 | +0.074 (+4.30%) | 805,574 |
| 25 Apr 2005 | CNY | 1.8056 | 1.8056 | 1.6713 | 1.7222 | 1.7222 | -0.097 (-5.34%) | 736,063 |
| 22 Apr 2005 | CNY | 1.8287 | 1.8889 | 1.787 | 1.8194 | 1.8194 | +0.023 (+1.29%) | 828,163 |
| 21 Apr 2005 | CNY | 1.787 | 1.8657 | 1.7778 | 1.7963 | 1.7963 | +0.014 (+0.78%) | 894,451 |
| 20 Apr 2005 | CNY | 1.8982 | 1.8982 | 1.7269 | 1.7824 | 1.7824 | -0.116 (-6.10%) | 1,104,606 |
| 19 Apr 2005 | CNY | 1.9074 | 1.9352 | 1.8935 | 1.8982 | 1.8982 | -0.014 (-0.72%) | 521,123 |
| 18 Apr 2005 | CNY | 1.9815 | 1.9815 | 1.8519 | 1.912 | 1.912 | -0.074 (-3.73%) | 665,930 |
| 15 Apr 2005 | CNY | 2.0694 | 2.0694 | 1.9815 | 1.9861 | 1.9861 | -0.088 (-4.24%) | 718,416 |
| 14 Apr 2005 | CNY | 2.1528 | 2.1528 | 2.0602 | 2.0741 | 2.0741 | -0.074 (-3.45%) | 851,644 |
| 13 Apr 2005 | CNY | 2.1019 | 2.1482 | 2.1019 | 2.1482 | 2.1482 | +0.046 (+2.20%) | 1,020,450 |
| 12 Apr 2005 | CNY | 2.1852 | 2.1991 | 2.0926 | 2.1019 | 2.1019 | -0.074 (-3.40%) | 816,456 |
| 11 Apr 2005 | CNY | 2.1204 | 2.1852 | 2.1065 | 2.1759 | 2.1759 | +0.051 (+2.40%) | 1,430,148 |
