| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 1.3118 | 1.3466 | 1.2919 | 1.3267 | 1.3267 | +0.015 (+1.14%) | 1,612,483 |
| 26 May 2005 | CNY | 1.3068 | 1.3168 | 1.287 | 1.3118 | 1.3118 | 0.0 (0.0%) | 917,367 |
| 25 May 2005 | CNY | 1.282 | 1.3367 | 1.282 | 1.3118 | 1.3118 | +0.025 (+1.93%) | 1,503,760 |
| 24 May 2005 | CNY | 1.2422 | 1.3068 | 1.2422 | 1.287 | 1.287 | +0.035 (+2.78%) | 938,907 |
| 23 May 2005 | CNY | 1.282 | 1.282 | 1.2472 | 1.2522 | 1.2522 | -0.05 (-3.82%) | 993,651 |
| 20 May 2005 | CNY | 1.3317 | 1.3367 | 1.3019 | 1.3019 | 1.3019 | -0.03 (-2.24%) | 814,458 |
| 19 May 2005 | CNY | 1.3516 | 1.3665 | 1.3118 | 1.3317 | 1.3317 | -0.02 (-1.47%) | 1,085,667 |
| 18 May 2005 | CNY | 1.3267 | 1.3516 | 1.3019 | 1.3516 | 1.3516 | +0.025 (+1.88%) | 1,442,531 |
| 17 May 2005 | CNY | 1.2919 | 1.3267 | 1.282 | 1.3267 | 1.3267 | +0.035 (+2.69%) | 1,582,469 |
| 16 May 2005 | CNY | 1.2919 | 1.2969 | 1.2671 | 1.2919 | 1.2919 | -0.005 (-0.39%) | 1,057,097 |
| 13 May 2005 | CNY | 1.287 | 1.3168 | 1.277 | 1.2969 | 1.2969 | +0.005 (+0.39%) | 968,980 |
| 12 May 2005 | CNY | 1.2571 | 1.3168 | 1.2522 | 1.2919 | 1.2919 | +0.025 (+1.96%) | 1,049,657 |
| 11 May 2005 | CNY | 1.2671 | 1.287 | 1.2472 | 1.2671 | 1.2671 | +0.005 (+0.40%) | 1,045,558 |
| 10 May 2005 | CNY | 1.282 | 1.287 | 1.2124 | 1.2621 | 1.2621 | -0.015 (-1.17%) | 1,509,767 |
| 9 May 2005 | CNY | 1.4162 | 1.4162 | 1.2621 | 1.277 | 1.277 | -0.124 (-8.86%) | 1,547,974 |
| 6 May 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.4261 | 1.441 | 1.3913 | 1.4012 | 1.4012 | -0.02 (-1.40%) | 1,512,526 |
| 28 Apr 2005 | CNY | 1.4162 | 1.4509 | 1.3565 | 1.4211 | 1.4211 | +0.03 (+2.14%) | 1,933,750 |
| 27 Apr 2005 | CNY | 1.4311 | 1.436 | 1.3913 | 1.3913 | 1.3913 | -0.03 (-2.10%) | 966,603 |
| 26 Apr 2005 | CNY | 1.3516 | 1.4311 | 1.3416 | 1.4211 | 1.4211 | +0.04 (+2.87%) | 1,907,699 |
| 25 Apr 2005 | CNY | 1.5205 | 1.5205 | 1.3714 | 1.3814 | 1.3814 | -0.144 (-9.45%) | 3,676,227 |
| 22 Apr 2005 | CNY | 1.5404 | 1.5702 | 1.5155 | 1.5255 | 1.5255 | -0.05 (-3.16%) | 1,944,608 |
| 21 Apr 2005 | CNY | 1.5702 | 1.5901 | 1.5255 | 1.5752 | 1.5752 | +0.03 (+1.93%) | 3,553,364 |
| 20 Apr 2005 | CNY | 1.5553 | 1.5553 | 1.5155 | 1.5453 | 1.5453 | -0.015 (-0.96%) | 1,668,368 |
| 19 Apr 2005 | CNY | 1.5752 | 1.5752 | 1.5255 | 1.5603 | 1.5603 | +0.01 (+0.65%) | 1,131,101 |
| 18 Apr 2005 | CNY | 1.5901 | 1.5901 | 1.5304 | 1.5503 | 1.5503 | -0.03 (-1.89%) | 1,406,826 |
