| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.0097 | 1.0116 | 0.9922 | 0.9941 | 0.9941 | -0.016 (-1.55%) | 17,140,196 |
| 18 May 2005 | CNY | 1.0019 | 1.0214 | 0.9902 | 1.0097 | 1.0097 | -0.002 (-0.19%) | 24,237,919 |
| 17 May 2005 | CNY | 0.9805 | 1.0155 | 0.9805 | 1.0116 | 1.0116 | +0.035 (+3.58%) | 29,022,812 |
| 16 May 2005 | CNY | 0.9552 | 0.9824 | 0.9533 | 0.9766 | 0.9766 | +0.023 (+2.44%) | 13,768,186 |
| 13 May 2005 | CNY | 0.9591 | 0.963 | 0.9513 | 0.9533 | 0.9533 | -0.012 (-1.20%) | 8,902,416 |
| 12 May 2005 | CNY | 0.9552 | 0.9688 | 0.9513 | 0.9649 | 0.9649 | +0.004 (+0.41%) | 11,359,434 |
| 11 May 2005 | CNY | 0.9572 | 0.9786 | 0.9513 | 0.961 | 0.961 | -0.008 (-0.81%) | 25,682,029 |
| 10 May 2005 | CNY | 0.9747 | 0.9824 | 0.9494 | 0.9688 | 0.9688 | -0.01 (-1.00%) | 16,455,411 |
| 9 May 2005 | CNY | 0.9766 | 0.9902 | 0.9513 | 0.9786 | 0.9786 | 0.0 (0.0%) | 20,312,765 |
| 6 May 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 0.9669 | 0.9922 | 0.9669 | 0.9786 | 0.9786 | +0.01 (+1.01%) | 15,352,522 |
| 28 Apr 2005 | CNY | 0.9474 | 0.9766 | 0.9416 | 0.9688 | 0.9688 | +0.014 (+1.42%) | 12,197,328 |
| 27 Apr 2005 | CNY | 0.9844 | 0.9922 | 0.9513 | 0.9552 | 0.9552 | -0.031 (-3.15%) | 12,831,117 |
| 26 Apr 2005 | CNY | 0.9552 | 1.0019 | 0.9513 | 0.9863 | 0.9863 | +0.027 (+2.84%) | 11,804,093 |
| 25 Apr 2005 | CNY | 0.9377 | 0.9727 | 0.9338 | 0.9591 | 0.9591 | -0.014 (-1.40%) | 7,502,466 |
| 22 Apr 2005 | CNY | 1.0058 | 1.0155 | 0.9046 | 0.9727 | 0.9727 | -0.033 (-3.29%) | 19,265,437 |
| 21 Apr 2005 | CNY | 1 | 1.0214 | 1 | 1.0058 | 1.0058 | +0.002 (+0.20%) | 12,374,045 |
| 20 Apr 2005 | CNY | 0.9922 | 1.0116 | 0.9708 | 1.0038 | 1.0038 | +0.012 (+1.17%) | 27,948,904 |
| 19 Apr 2005 | CNY | 0.9766 | 0.9922 | 0.9669 | 0.9922 | 0.9922 | +0.012 (+1.19%) | 12,629,084 |
| 18 Apr 2005 | CNY | 0.9805 | 0.9883 | 0.9669 | 0.9805 | 0.9805 | 0.0 (0.0%) | 9,350,955 |
| 15 Apr 2005 | CNY | 1.0252 | 1.0252 | 0.9727 | 0.9805 | 0.9805 | -0.037 (-3.64%) | 14,555,874 |
| 14 Apr 2005 | CNY | 1.0291 | 1.0428 | 1.0058 | 1.0175 | 1.0175 | -0.002 (-0.19%) | 17,149,223 |
| 13 Apr 2005 | CNY | 1.0077 | 1.0603 | 1.0038 | 1.0194 | 1.0194 | +0.004 (+0.38%) | 35,752,070 |
| 12 Apr 2005 | CNY | 1.0116 | 1.0505 | 1.0077 | 1.0155 | 1.0155 | -0.025 (-2.43%) | 54,328,158 |
| 11 Apr 2005 | CNY | 0.9513 | 1.0408 | 0.9435 | 1.0408 | 1.0408 | +0.095 (+10.08%) | 104,151,105 |
| 8 Apr 2005 | CNY | 0.9144 | 0.961 | 0.9066 | 0.9455 | 0.9455 | +0.031 (+3.40%) | 33,364,152 |
