| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 1.0927 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | 0.0 (0.0%) | 0 |
| 26 May 2005 | CNY | 1.1085 | 1.1164 | 1.0848 | 1.0927 | 1.0927 | -0.012 (-1.07%) | 3,351,698 |
| 25 May 2005 | CNY | 1.0927 | 1.1361 | 1.0809 | 1.1045 | 1.1045 | 0.0 (0.0%) | 5,495,689 |
| 24 May 2005 | CNY | 1.073 | 1.144 | 1.0335 | 1.1045 | 1.1045 | +0.032 (+2.94%) | 9,064,229 |
| 23 May 2005 | CNY | 1.1203 | 1.1203 | 1.0533 | 1.073 | 1.073 | -0.043 (-3.89%) | 11,705,235 |
| 20 May 2005 | CNY | 1.1124 | 1.144 | 1.0967 | 1.1164 | 1.1164 | -0.016 (-1.40%) | 8,519,331 |
| 19 May 2005 | CNY | 1.1243 | 1.1598 | 1.0572 | 1.1322 | 1.1322 | +0.024 (+2.14%) | 9,408,850 |
| 18 May 2005 | CNY | 1.0769 | 1.1124 | 1.073 | 1.1085 | 1.1085 | +0.02 (+1.81%) | 4,864,563 |
| 17 May 2005 | CNY | 1.0848 | 1.1124 | 1.0611 | 1.0888 | 1.0888 | -0.004 (-0.36%) | 5,853,925 |
| 16 May 2005 | CNY | 1.0454 | 1.1045 | 1.0178 | 1.0927 | 1.0927 | +0.039 (+3.74%) | 7,443,125 |
| 13 May 2005 | CNY | 1.0059 | 1.0888 | 0.9901 | 1.0533 | 1.0533 | +0.04 (+3.90%) | 8,059,495 |
| 12 May 2005 | CNY | 1.0178 | 1.0493 | 0.9862 | 1.0138 | 1.0138 | -0.012 (-1.15%) | 4,133,107 |
| 11 May 2005 | CNY | 1.0059 | 1.0611 | 0.9665 | 1.0256 | 1.0256 | +0.008 (+0.77%) | 7,737,197 |
| 10 May 2005 | CNY | 1.0335 | 1.0335 | 0.9349 | 1.0178 | 1.0178 | -0.02 (-1.90%) | 7,853,587 |
| 9 May 2005 | CNY | 1.1519 | 1.1755 | 1.0256 | 1.0375 | 1.0375 | -0.102 (-8.99%) | 3,838,933 |
| 6 May 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.1677 | 1.1834 | 1.1243 | 1.14 | 1.14 | -0.04 (-3.35%) | 3,842,895 |
| 28 Apr 2005 | CNY | 1.1085 | 1.1992 | 1.0651 | 1.1795 | 1.1795 | +0.051 (+4.55%) | 7,179,069 |
| 27 Apr 2005 | CNY | 1.1913 | 1.1953 | 1.1124 | 1.1282 | 1.1282 | -0.063 (-5.30%) | 4,684,999 |
| 26 Apr 2005 | CNY | 1.1677 | 1.2111 | 1.1322 | 1.1913 | 1.1913 | +0.051 (+4.50%) | 5,020,116 |
| 25 Apr 2005 | CNY | 1.2032 | 1.2032 | 1.0848 | 1.14 | 1.14 | -0.067 (-5.56%) | 5,764,655 |
| 22 Apr 2005 | CNY | 1.1834 | 1.2308 | 1.1795 | 1.2071 | 1.2071 | +0.024 (+2.00%) | 6,666,570 |
| 21 Apr 2005 | CNY | 1.1834 | 1.2111 | 1.1519 | 1.1834 | 1.1834 | -0.028 (-2.29%) | 5,461,971 |
| 20 Apr 2005 | CNY | 1.3018 | 1.3057 | 1.1755 | 1.2111 | 1.2111 | -0.091 (-6.97%) | 10,092,349 |
| 19 Apr 2005 | CNY | 1.2899 | 1.3215 | 1.2663 | 1.3018 | 1.3018 | -0.004 (-0.30%) | 6,808,419 |
| 18 Apr 2005 | CNY | 1.3807 | 1.3807 | 1.2623 | 1.3057 | 1.3057 | -0.095 (-6.76%) | 10,324,753 |
