| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 1.2415 | 1.2533 | 1.2296 | 1.2504 | 1.2504 | +0.021 (+1.69%) | 547,715 |
| 27 May 2005 | CNY | 1.2296 | 1.2474 | 1.2296 | 1.2296 | 1.2296 | -0.03 (-2.36%) | 539,190 |
| 26 May 2005 | CNY | 1.2652 | 1.2711 | 1.2474 | 1.2593 | 1.2593 | -0.006 (-0.47%) | 554,141 |
| 25 May 2005 | CNY | 1.2593 | 1.28 | 1.2504 | 1.2652 | 1.2652 | -0.003 (-0.24%) | 544,215 |
| 24 May 2005 | CNY | 1.2444 | 1.2741 | 1.2296 | 1.2682 | 1.2682 | +0.027 (+2.15%) | 579,872 |
| 23 May 2005 | CNY | 1.2978 | 1.2978 | 1.2237 | 1.2415 | 1.2415 | -0.047 (-3.68%) | 801,275 |
| 20 May 2005 | CNY | 1.3126 | 1.3215 | 1.2741 | 1.2889 | 1.2889 | -0.012 (-0.91%) | 1,101,195 |
| 19 May 2005 | CNY | 1.3274 | 1.3274 | 1.2948 | 1.3007 | 1.3007 | -0.003 (-0.23%) | 907,098 |
| 18 May 2005 | CNY | 1.3126 | 1.3185 | 1.2919 | 1.3037 | 1.3037 | -0.009 (-0.68%) | 1,394,647 |
| 17 May 2005 | CNY | 1.2889 | 1.3156 | 1.2741 | 1.3126 | 1.3126 | +0.05 (+3.99%) | 3,451,575 |
| 16 May 2005 | CNY | 1.2415 | 1.2652 | 1.2385 | 1.2622 | 1.2622 | +0.021 (+1.67%) | 588,546 |
| 13 May 2005 | CNY | 1.2444 | 1.2563 | 1.2237 | 1.2415 | 1.2415 | +0.012 (+0.97%) | 510,556 |
| 12 May 2005 | CNY | 1.2237 | 1.2415 | 1.2148 | 1.2296 | 1.2296 | +0.006 (+0.48%) | 683,994 |
| 11 May 2005 | CNY | 1.2385 | 1.2593 | 1.2207 | 1.2237 | 1.2237 | -0.027 (-2.14%) | 631,087 |
| 10 May 2005 | CNY | 1.2415 | 1.2593 | 1.2207 | 1.2504 | 1.2504 | -0.003 (-0.23%) | 546,291 |
| 9 May 2005 | CNY | 1.28 | 1.3096 | 1.2415 | 1.2533 | 1.2533 | -0.044 (-3.43%) | 702,047 |
| 6 May 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.3393 | 1.357 | 1.2919 | 1.2978 | 1.2978 | -0.035 (-2.66%) | 2,314,780 |
| 28 Apr 2005 | CNY | 1.2859 | 1.3393 | 1.2593 | 1.3333 | 1.3333 | +0.047 (+3.69%) | 1,757,835 |
| 27 Apr 2005 | CNY | 1.28 | 1.3333 | 1.2563 | 1.2859 | 1.2859 | +0.003 (+0.23%) | 656,228 |
| 26 Apr 2005 | CNY | 1.2415 | 1.2919 | 1.2385 | 1.283 | 1.283 | +0.042 (+3.34%) | 816,257 |
| 25 Apr 2005 | CNY | 1.2474 | 1.2474 | 1.2148 | 1.2415 | 1.2415 | -0.009 (-0.71%) | 788,170 |
| 22 Apr 2005 | CNY | 1.2622 | 1.283 | 1.2444 | 1.2504 | 1.2504 | -0.021 (-1.63%) | 1,002,283 |
| 21 Apr 2005 | CNY | 1.2919 | 1.3037 | 1.2682 | 1.2711 | 1.2711 | -0.027 (-2.06%) | 666,515 |
| 20 Apr 2005 | CNY | 1.3007 | 1.3007 | 1.2682 | 1.2978 | 1.2978 | -0.006 (-0.45%) | 853,402 |
| 19 Apr 2005 | CNY | 1.3185 | 1.3185 | 1.2948 | 1.3037 | 1.3037 | +0.009 (+0.69%) | 541,890 |
