| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | CNY | 1.3686 | 1.3968 | 1.3616 | 1.3721 | 1.3721 | -0.018 (-1.27%) | 163,296 |
| 25 May 2005 | CNY | 1.3757 | 1.4004 | 1.3616 | 1.3898 | 1.3898 | +0.004 (+0.26%) | 356,841 |
| 24 May 2005 | CNY | 1.351 | 1.3933 | 1.3404 | 1.3862 | 1.3862 | +0.049 (+3.69%) | 265,639 |
| 23 May 2005 | CNY | 1.358 | 1.3686 | 1.3333 | 1.3369 | 1.3369 | -0.039 (-2.82%) | 223,398 |
| 20 May 2005 | CNY | 1.4074 | 1.4074 | 1.358 | 1.3757 | 1.3757 | -0.035 (-2.49%) | 253,449 |
| 19 May 2005 | CNY | 1.3827 | 1.4145 | 1.3827 | 1.4109 | 1.4109 | +0.007 (+0.50%) | 447,448 |
| 18 May 2005 | CNY | 1.418 | 1.418 | 1.3757 | 1.4039 | 1.4039 | -0.014 (-0.99%) | 305,102 |
| 17 May 2005 | CNY | 1.3968 | 1.4286 | 1.3686 | 1.418 | 1.418 | +0.028 (+2.03%) | 672,311 |
| 16 May 2005 | CNY | 1.358 | 1.3968 | 1.3474 | 1.3898 | 1.3898 | +0.018 (+1.29%) | 321,063 |
| 13 May 2005 | CNY | 1.3686 | 1.3898 | 1.351 | 1.3721 | 1.3721 | +0.014 (+1.04%) | 286,051 |
| 12 May 2005 | CNY | 1.3439 | 1.3757 | 1.3404 | 1.358 | 1.358 | +0.004 (+0.26%) | 228,217 |
| 11 May 2005 | CNY | 1.3862 | 1.4497 | 1.3263 | 1.3545 | 1.3545 | -0.046 (-3.28%) | 473,331 |
| 10 May 2005 | CNY | 1.4109 | 1.4286 | 1.3757 | 1.4004 | 1.4004 | -0.011 (-0.74%) | 112,833 |
| 9 May 2005 | CNY | 1.4815 | 1.4991 | 1.4074 | 1.4109 | 1.4109 | -0.064 (-4.31%) | 229,918 |
| 28 Apr 2005 | CNY | 1.4356 | 1.5309 | 1.3933 | 1.4744 | 1.4744 | +0.046 (+3.21%) | 367,753 |
| 27 Apr 2005 | CNY | 1.4145 | 1.4286 | 1.3827 | 1.4286 | 1.4286 | +0.004 (+0.25%) | 349,359 |
| 26 Apr 2005 | CNY | 1.4286 | 1.4356 | 1.3968 | 1.425 | 1.425 | +0.042 (+3.06%) | 205,721 |
| 25 Apr 2005 | CNY | 1.4109 | 1.418 | 1.3616 | 1.3827 | 1.3827 | -0.035 (-2.49%) | 375,637 |
| 22 Apr 2005 | CNY | 1.552 | 1.5732 | 1.4145 | 1.418 | 1.418 | -0.131 (-8.43%) | 611,166 |
| 21 Apr 2005 | CNY | 1.5309 | 1.5626 | 1.5203 | 1.5485 | 1.5485 | +0.011 (+0.69%) | 384,672 |
| 20 Apr 2005 | CNY | 1.5697 | 1.5697 | 1.5344 | 1.5379 | 1.5379 | -0.046 (-2.90%) | 580,344 |
| 19 Apr 2005 | CNY | 1.5626 | 1.5873 | 1.5415 | 1.5838 | 1.5838 | 0.0 (0.0%) | 305,601 |
| 18 Apr 2005 | CNY | 1.552 | 1.5944 | 1.5415 | 1.5838 | 1.5838 | +0.032 (+2.05%) | 397,353 |
| 15 Apr 2005 | CNY | 1.5873 | 1.5873 | 1.5379 | 1.552 | 1.552 | -0.039 (-2.44%) | 542,820 |
| 14 Apr 2005 | CNY | 1.6614 | 1.6614 | 1.5838 | 1.5908 | 1.5908 | -0.067 (-4.05%) | 791,123 |
| 13 Apr 2005 | CNY | 1.6296 | 1.672 | 1.6155 | 1.6579 | 1.6579 | +0.028 (+1.74%) | 1,347,835 |
| 12 Apr 2005 | CNY | 1.5626 | 1.6931 | 1.5626 | 1.6296 | 1.6296 | +0.049 (+3.12%) | 1,957,071 |
| 11 Apr 2005 | CNY | 1.5979 | 1.6226 | 1.552 | 1.5803 | 1.5803 | -0.032 (-1.97%) | 909,377 |
| 8 Apr 2005 | CNY | 1.5697 | 1.6296 | 1.5238 | 1.612 | 1.612 | +0.028 (+1.78%) | 1,494,098 |
| 7 Apr 2005 | CNY | 1.4921 | 1.6543 | 1.4674 | 1.5838 | 1.5838 | +0.081 (+5.40%) | 2,674,802 |
