| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | CNY | 1.6864 | 1.716 | 1.6331 | 1.6509 | 1.6509 | 0.0 (0.0%) | 446,972 |
| 30 May 2005 | CNY | 1.5976 | 1.6627 | 1.5621 | 1.6509 | 1.6509 | +0.041 (+2.57%) | 387,882 |
| 26 May 2005 | CNY | 1.5681 | 1.6213 | 1.5681 | 1.6095 | 1.6095 | 0.0 (0.0%) | 381,732 |
| 25 May 2005 | CNY | 1.5799 | 1.645 | 1.5681 | 1.6095 | 1.6095 | +0.012 (+0.74%) | 326,126 |
| 24 May 2005 | CNY | 1.503 | 1.6568 | 1.4911 | 1.5976 | 1.5976 | +0.065 (+4.25%) | 473,429 |
| 23 May 2005 | CNY | 1.6746 | 1.6746 | 1.5266 | 1.5325 | 1.5325 | -0.166 (-9.76%) | 676,074 |
| 20 May 2005 | CNY | 1.6982 | 1.7219 | 1.6746 | 1.6982 | 1.6982 | -0.018 (-1.04%) | 394,440 |
| 19 May 2005 | CNY | 1.6568 | 1.716 | 1.6568 | 1.716 | 1.716 | +0.041 (+2.47%) | 440,005 |
| 18 May 2005 | CNY | 1.6568 | 1.6864 | 1.6331 | 1.6746 | 1.6746 | +0.006 (+0.36%) | 395,375 |
| 17 May 2005 | CNY | 1.6686 | 1.6864 | 1.6391 | 1.6686 | 1.6686 | +0.006 (+0.35%) | 334,724 |
| 16 May 2005 | CNY | 1.7041 | 1.7101 | 1.6272 | 1.6627 | 1.6627 | -0.047 (-2.77%) | 529,934 |
| 13 May 2005 | CNY | 1.6982 | 1.7278 | 1.6686 | 1.7101 | 1.7101 | -0.006 (-0.34%) | 386,334 |
| 12 May 2005 | CNY | 1.716 | 1.7396 | 1.6982 | 1.716 | 1.716 | -0.024 (-1.36%) | 688,911 |
| 11 May 2005 | CNY | 1.7101 | 1.7752 | 1.6864 | 1.7396 | 1.7396 | +0.029 (+1.73%) | 2,279,799 |
| 10 May 2005 | CNY | 1.6331 | 1.7574 | 1.503 | 1.7101 | 1.7101 | +0.065 (+3.96%) | 947,748 |
| 9 May 2005 | CNY | 1.6864 | 1.6923 | 1.6331 | 1.645 | 1.645 | -0.053 (-3.13%) | 233,743 |
| 29 Apr 2005 | CNY | 1.6686 | 1.716 | 1.6686 | 1.6982 | 1.6982 | -0.024 (-1.38%) | 272,360 |
| 28 Apr 2005 | CNY | 1.6272 | 1.7456 | 1.6154 | 1.7219 | 1.7219 | +0.071 (+4.30%) | 813,026 |
| 27 Apr 2005 | CNY | 1.716 | 1.716 | 1.6272 | 1.6509 | 1.6509 | -0.059 (-3.46%) | 455,662 |
| 26 Apr 2005 | CNY | 1.6864 | 1.7515 | 1.6272 | 1.7101 | 1.7101 | +0.018 (+1.05%) | 799,055 |
| 25 Apr 2005 | CNY | 1.8225 | 1.8225 | 1.6331 | 1.6923 | 1.6923 | -0.124 (-6.84%) | 1,247,875 |
| 22 Apr 2005 | CNY | 1.8047 | 1.8462 | 1.7929 | 1.8166 | 1.8166 | +0.018 (+0.99%) | 949,786 |
| 21 Apr 2005 | CNY | 1.8521 | 1.8521 | 1.7929 | 1.7988 | 1.7988 | -0.059 (-3.19%) | 802,763 |
| 20 Apr 2005 | CNY | 1.8343 | 1.8994 | 1.8343 | 1.858 | 1.858 | +0.041 (+2.28%) | 1,453,859 |
| 19 Apr 2005 | CNY | 1.7988 | 1.8225 | 1.7929 | 1.8166 | 1.8166 | +0.018 (+0.99%) | 389,482 |
| 18 Apr 2005 | CNY | 1.8225 | 1.8402 | 1.7929 | 1.7988 | 1.7988 | -0.059 (-3.19%) | 476,098 |
| 15 Apr 2005 | CNY | 1.8935 | 1.8935 | 1.8166 | 1.858 | 1.858 | -0.041 (-2.18%) | 474,301 |
| 14 Apr 2005 | CNY | 1.9704 | 1.9704 | 1.8876 | 1.8994 | 1.8994 | -0.041 (-2.13%) | 261,086 |
| 13 Apr 2005 | CNY | 1.8935 | 1.9527 | 1.8935 | 1.9408 | 1.9408 | +0.065 (+3.47%) | 581,846 |
| 12 Apr 2005 | CNY | 1.9645 | 1.9645 | 1.8757 | 1.8757 | 1.8757 | -0.113 (-5.66%) | 436,543 |
