| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 1.023 | 1.0325 | 1.0167 | 1.0293 | 1.0293 | +0.013 (+1.24%) | 2,439,734 |
| 26 May 2005 | CNY | 1.0072 | 1.0293 | 1.0072 | 1.0167 | 1.0167 | +0.003 (+0.32%) | 2,979,720 |
| 25 May 2005 | CNY | 1.0135 | 1.0293 | 1.0072 | 1.0135 | 1.0135 | -0.009 (-0.93%) | 1,867,638 |
| 24 May 2005 | CNY | 1.004 | 1.0293 | 0.9976 | 1.023 | 1.023 | +0.016 (+1.57%) | 3,043,020 |
| 23 May 2005 | CNY | 1.0262 | 1.0262 | 0.9976 | 1.0072 | 1.0072 | -0.019 (-1.85%) | 1,082,402 |
| 19 May 2005 | CNY | 1.0388 | 1.0388 | 1.0135 | 1.0262 | 1.0262 | -0.006 (-0.61%) | 1,908,685 |
| 18 May 2005 | CNY | 1.023 | 1.0325 | 1.0135 | 1.0325 | 1.0325 | +0.006 (+0.61%) | 1,450,325 |
| 17 May 2005 | CNY | 1.0103 | 1.0293 | 1.0072 | 1.0262 | 1.0262 | +0.019 (+1.89%) | 1,160,453 |
| 16 May 2005 | CNY | 1.0135 | 1.0135 | 0.9976 | 1.0072 | 1.0072 | -0.009 (-0.93%) | 1,005,268 |
| 13 May 2005 | CNY | 1.0103 | 1.0167 | 0.9976 | 1.0167 | 1.0167 | +0.009 (+0.94%) | 1,682,495 |
| 12 May 2005 | CNY | 1.0008 | 1.0167 | 0.9976 | 1.0072 | 1.0072 | +0.006 (+0.64%) | 971,465 |
| 11 May 2005 | CNY | 1.023 | 1.023 | 0.9976 | 1.0008 | 1.0008 | -0.016 (-1.56%) | 1,330,545 |
| 10 May 2005 | CNY | 1.0198 | 1.023 | 0.9881 | 1.0167 | 1.0167 | -0.003 (-0.30%) | 1,464,701 |
| 9 May 2005 | CNY | 1.08 | 1.08 | 1.0135 | 1.0198 | 1.0198 | -0.06 (-5.57%) | 2,366,498 |
| 29 Apr 2005 | CNY | 1.0832 | 1.0895 | 1.0673 | 1.08 | 1.08 | -0.009 (-0.87%) | 2,158,110 |
| 28 Apr 2005 | CNY | 1.0863 | 1.1022 | 1.0642 | 1.0895 | 1.0895 | +0.006 (+0.58%) | 6,899,221 |
| 27 Apr 2005 | CNY | 1.1433 | 1.1433 | 1.0705 | 1.0832 | 1.0832 | -0.06 (-5.26%) | 2,979,859 |
| 26 Apr 2005 | CNY | 1.1338 | 1.1497 | 1.1148 | 1.1433 | 1.1433 | +0.009 (+0.84%) | 1,936,833 |
| 25 Apr 2005 | CNY | 1.194 | 1.194 | 1.1148 | 1.1338 | 1.1338 | -0.06 (-5.04%) | 2,939,232 |
| 22 Apr 2005 | CNY | 1.1877 | 1.2035 | 1.1845 | 1.194 | 1.194 | -0.003 (-0.27%) | 1,825,631 |
| 21 Apr 2005 | CNY | 1.2383 | 1.2383 | 1.1877 | 1.1972 | 1.1972 | -0.035 (-2.82%) | 2,010,651 |
| 20 Apr 2005 | CNY | 1.2257 | 1.2447 | 1.2257 | 1.232 | 1.232 | +0.006 (+0.51%) | 1,314,565 |
| 19 Apr 2005 | CNY | 1.2193 | 1.2352 | 1.2162 | 1.2257 | 1.2257 | +0.006 (+0.52%) | 1,035,656 |
| 18 Apr 2005 | CNY | 1.2415 | 1.2447 | 1.213 | 1.2193 | 1.2193 | -0.022 (-1.79%) | 2,204,208 |
| 15 Apr 2005 | CNY | 1.2732 | 1.2732 | 1.2352 | 1.2415 | 1.2415 | -0.044 (-3.45%) | 3,193,036 |
| 14 Apr 2005 | CNY | 1.3112 | 1.3144 | 1.2827 | 1.2859 | 1.2859 | -0.025 (-1.93%) | 1,868,967 |
| 13 Apr 2005 | CNY | 1.2827 | 1.3175 | 1.2827 | 1.3112 | 1.3112 | +0.029 (+2.22%) | 3,755,459 |
| 12 Apr 2005 | CNY | 1.308 | 1.3144 | 1.2795 | 1.2827 | 1.2827 | -0.016 (-1.22%) | 2,041,013 |
| 11 Apr 2005 | CNY | 1.3207 | 1.3207 | 1.2985 | 1.2985 | 1.2985 | -0.022 (-1.68%) | 3,139,714 |
| 8 Apr 2005 | CNY | 1.2764 | 1.3239 | 1.27 | 1.3207 | 1.3207 | +0.044 (+3.47%) | 6,465,110 |
