| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | CNY | 2.3421 | 2.3615 | 2.2789 | 2.2935 | 2.2935 | -0.046 (-1.97%) | 2,312,842 |
| 30 May 2005 | CNY | 2.2838 | 2.3567 | 2.2716 | 2.3397 | 2.3397 | +0.036 (+1.58%) | 2,199,018 |
| 27 May 2005 | CNY | 2.4295 | 2.4708 | 2.2886 | 2.3032 | 2.3032 | -0.126 (-5.20%) | 4,752,004 |
| 26 May 2005 | CNY | 2.4295 | 2.4879 | 2.4247 | 2.4295 | 2.4295 | -0.029 (-1.19%) | 2,462,989 |
| 25 May 2005 | CNY | 2.4976 | 2.517 | 2.4295 | 2.4587 | 2.4587 | -0.039 (-1.56%) | 2,484,055 |
| 24 May 2005 | CNY | 2.4077 | 2.5292 | 2.4077 | 2.4976 | 2.4976 | +0.09 (+3.73%) | 4,508,855 |
| 23 May 2005 | CNY | 2.4951 | 2.4951 | 2.3615 | 2.4077 | 2.4077 | -0.087 (-3.50%) | 4,253,264 |
| 20 May 2005 | CNY | 2.551 | 2.5559 | 2.4781 | 2.4951 | 2.4951 | -0.056 (-2.19%) | 3,245,000 |
| 19 May 2005 | CNY | 2.551 | 2.6239 | 2.5267 | 2.551 | 2.551 | +0.024 (+0.96%) | 8,481,454 |
| 18 May 2005 | CNY | 2.4854 | 2.5316 | 2.4198 | 2.5267 | 2.5267 | -0.005 (-0.19%) | 8,336,546 |
| 17 May 2005 | CNY | 2.5705 | 2.6215 | 2.3955 | 2.5316 | 2.5316 | -0.109 (-4.14%) | 10,145,347 |
| 16 May 2005 | CNY | 2.8669 | 2.8669 | 2.6409 | 2.6409 | 2.6409 | -0.294 (-10.02%) | 17,273,106 |
| 13 May 2005 | CNY | 2.6944 | 2.9616 | 2.6725 | 2.9349 | 2.9349 | +0.243 (+9.03%) | 31,204,165 |
| 12 May 2005 | CNY | 2.879 | 2.879 | 2.6433 | 2.6919 | 2.6919 | -0.245 (-8.35%) | 13,679,316 |
| 11 May 2005 | CNY | 2.6191 | 2.9398 | 2.5535 | 2.9373 | 2.9373 | +0.265 (+9.91%) | 16,529,995 |
| 10 May 2005 | CNY | 2.5535 | 2.7454 | 2.4053 | 2.6725 | 2.6725 | +0.17 (+6.80%) | 11,035,559 |
| 9 May 2005 | CNY | 2.5024 | 2.5024 | 2.4368 | 2.5024 | 2.5024 | +0.228 (+10.04%) | 7,681,612 |
| 6 May 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 2.3445 | 2.3785 | 2.2668 | 2.2741 | 2.2741 | -0.078 (-3.30%) | 1,269,415 |
| 28 Apr 2005 | CNY | 2.3154 | 2.4247 | 2.1404 | 2.3518 | 2.3518 | +0.061 (+2.65%) | 2,399,603 |
| 27 Apr 2005 | CNY | 2.381 | 2.4417 | 2.2838 | 2.2911 | 2.2911 | -0.092 (-3.87%) | 1,712,844 |
| 26 Apr 2005 | CNY | 2.2716 | 2.3931 | 2.2595 | 2.3834 | 2.3834 | +0.112 (+4.92%) | 2,450,905 |
| 25 Apr 2005 | CNY | 2.3275 | 2.3275 | 2.2109 | 2.2716 | 2.2716 | -0.09 (-3.81%) | 2,285,400 |
| 22 Apr 2005 | CNY | 2.3615 | 2.3615 | 2.3615 | 2.3615 | 2.3615 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | CNY | 2.4053 | 2.4538 | 2.3324 | 2.3615 | 2.3615 | -0.061 (-2.51%) | 2,297,312 |
| 20 Apr 2005 | CNY | 2.5875 | 2.5948 | 2.381 | 2.4223 | 2.4223 | -0.165 (-6.38%) | 3,421,791 |
