| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.637 | 1.6577 | 1.5996 | 1.6536 | 1.6536 | +0.017 (+1.01%) | 13,970,675 |
| 18 May 2005 | CNY | 1.6453 | 1.6619 | 1.5871 | 1.637 | 1.637 | -0.012 (-0.75%) | 16,409,674 |
| 17 May 2005 | CNY | 1.6577 | 1.7575 | 1.5788 | 1.6494 | 1.6494 | -0.013 (-0.75%) | 13,671,349 |
| 16 May 2005 | CNY | 1.6411 | 1.6661 | 1.6204 | 1.6619 | 1.6619 | +0.013 (+0.76%) | 2,624,427 |
| 13 May 2005 | CNY | 1.637 | 1.6619 | 1.6245 | 1.6494 | 1.6494 | +0.008 (+0.51%) | 2,155,823 |
| 12 May 2005 | CNY | 1.6868 | 1.6868 | 1.612 | 1.6411 | 1.6411 | -0.042 (-2.47%) | 3,752,240 |
| 11 May 2005 | CNY | 1.6868 | 1.6993 | 1.6702 | 1.6827 | 1.6827 | -0.008 (-0.49%) | 1,682,229 |
| 10 May 2005 | CNY | 1.6785 | 1.6993 | 1.6577 | 1.691 | 1.691 | +0.008 (+0.49%) | 2,870,012 |
| 9 May 2005 | CNY | 1.7034 | 1.7242 | 1.6619 | 1.6827 | 1.6827 | 0.0 (0.0%) | 2,631,220 |
| 6 May 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.691 | 1.6993 | 1.6744 | 1.6827 | 1.6827 | -0.008 (-0.49%) | 2,288,464 |
| 28 Apr 2005 | CNY | 1.6619 | 1.6951 | 1.6494 | 1.691 | 1.691 | +0.025 (+1.49%) | 3,335,574 |
| 27 Apr 2005 | CNY | 1.7034 | 1.7076 | 1.6619 | 1.6661 | 1.6661 | -0.033 (-1.95%) | 3,456,277 |
| 26 Apr 2005 | CNY | 1.6661 | 1.7034 | 1.6536 | 1.6993 | 1.6993 | +0.033 (+1.99%) | 4,683,217 |
| 25 Apr 2005 | CNY | 1.6494 | 1.6744 | 1.6162 | 1.6661 | 1.6661 | +0.017 (+1.01%) | 6,586,115 |
| 22 Apr 2005 | CNY | 1.7076 | 1.7159 | 1.5996 | 1.6494 | 1.6494 | -0.067 (-3.88%) | 11,386,445 |
| 21 Apr 2005 | CNY | 1.7699 | 1.7699 | 1.7118 | 1.7159 | 1.7159 | -0.062 (-3.50%) | 5,822,238 |
| 20 Apr 2005 | CNY | 1.7699 | 1.7865 | 1.745 | 1.7782 | 1.7782 | +0.004 (+0.23%) | 4,188,852 |
| 19 Apr 2005 | CNY | 1.7658 | 1.7824 | 1.7616 | 1.7741 | 1.7741 | +0.008 (+0.47%) | 2,284,705 |
| 18 Apr 2005 | CNY | 1.7907 | 1.7907 | 1.7616 | 1.7658 | 1.7658 | -0.025 (-1.39%) | 2,945,894 |
| 15 Apr 2005 | CNY | 1.7949 | 1.8073 | 1.7782 | 1.7907 | 1.7907 | -0.021 (-1.15%) | 4,587,558 |
| 14 Apr 2005 | CNY | 1.8281 | 1.853 | 1.8115 | 1.8115 | 1.8115 | -0.008 (-0.46%) | 9,482,391 |
| 13 Apr 2005 | CNY | 1.7949 | 1.8281 | 1.7949 | 1.8198 | 1.8198 | +0.029 (+1.63%) | 5,637,166 |
| 12 Apr 2005 | CNY | 1.8115 | 1.8239 | 1.7907 | 1.7907 | 1.7907 | -0.029 (-1.60%) | 3,089,238 |
| 11 Apr 2005 | CNY | 1.8156 | 1.8364 | 1.7949 | 1.8198 | 1.8198 | +0.008 (+0.46%) | 6,095,509 |
| 8 Apr 2005 | CNY | 1.799 | 1.8156 | 1.7782 | 1.8115 | 1.8115 | +0.017 (+0.92%) | 4,920,919 |
