| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | CNY | 2.2734 | 2.3125 | 2.2461 | 2.2695 | 2.2695 | -0.004 (-0.17%) | 3,126,727 |
| 13 May 2005 | CNY | 2.2344 | 2.2891 | 2.207 | 2.2734 | 2.2734 | +0.019 (+0.87%) | 3,697,384 |
| 12 May 2005 | CNY | 2.2656 | 2.332 | 2.168 | 2.2539 | 2.2539 | -0.062 (-2.70%) | 8,194,703 |
| 11 May 2005 | CNY | 2.5469 | 2.5781 | 2.3047 | 2.3164 | 2.3164 | -0.242 (-9.47%) | 12,259,345 |
| 10 May 2005 | CNY | 2.5156 | 2.6094 | 2.5156 | 2.5586 | 2.5586 | -0.004 (-0.15%) | 6,620,864 |
| 9 May 2005 | CNY | 2.6445 | 2.6445 | 2.4063 | 2.5625 | 2.5625 | -0.109 (-4.09%) | 9,531,655 |
| 29 Apr 2005 | CNY | 2.9531 | 2.9688 | 2.6719 | 2.6719 | 2.6719 | -0.297 (-10.00%) | 18,699,212 |
| 28 Apr 2005 | CNY | 2.9766 | 3.0313 | 2.9219 | 2.9688 | 2.9688 | +0.004 (+0.13%) | 4,596,590 |
| 27 Apr 2005 | CNY | 2.9102 | 3.0391 | 2.8984 | 2.9648 | 2.9648 | +0.074 (+2.57%) | 6,217,333 |
| 26 Apr 2005 | CNY | 2.8555 | 2.9688 | 2.8516 | 2.8906 | 2.8906 | -0.086 (-2.89%) | 12,017,620 |
| 22 Apr 2005 | CNY | 3.0859 | 3.0977 | 2.9375 | 2.9766 | 2.9766 | -0.125 (-4.03%) | 7,510,988 |
| 21 Apr 2005 | CNY | 3.0898 | 3.1133 | 2.9961 | 3.1016 | 3.1016 | 0.0 (0.0%) | 3,427,875 |
| 20 Apr 2005 | CNY | 3.1836 | 3.1836 | 3.0977 | 3.1016 | 3.1016 | -0.082 (-2.58%) | 2,863,462 |
| 19 Apr 2005 | CNY | 3.1445 | 3.1875 | 3.0859 | 3.1836 | 3.1836 | +0.059 (+1.88%) | 5,579,991 |
| 18 Apr 2005 | CNY | 3.0469 | 3.1523 | 3.0117 | 3.125 | 3.125 | +0.051 (+1.65%) | 5,058,516 |
| 15 Apr 2005 | CNY | 3.0078 | 3.1094 | 2.9609 | 3.0742 | 3.0742 | +0.039 (+1.28%) | 6,873,971 |
| 14 Apr 2005 | CNY | 3.0625 | 3.0859 | 3.0078 | 3.0352 | 3.0352 | -0.027 (-0.89%) | 3,110,520 |
| 13 Apr 2005 | CNY | 3.0508 | 3.1211 | 3.0156 | 3.0625 | 3.0625 | +0.059 (+1.95%) | 6,527,270 |
| 12 Apr 2005 | CNY | 3.0469 | 3.0469 | 2.9375 | 3.0039 | 3.0039 | -0.062 (-2.04%) | 12,355,056 |
| 11 Apr 2005 | CNY | 3.1641 | 3.2422 | 3.0664 | 3.0664 | 3.0664 | -0.113 (-3.56%) | 11,078,901 |
| 8 Apr 2005 | CNY | 3.0938 | 3.2266 | 3.0547 | 3.1797 | 3.1797 | +0.082 (+2.65%) | 10,858,001 |
| 7 Apr 2005 | CNY | 3.1445 | 3.1875 | 3.082 | 3.0977 | 3.0977 | -0.031 (-1.00%) | 13,532,462 |
| 6 Apr 2005 | CNY | 2.9883 | 3.1563 | 2.9492 | 3.1289 | 3.1289 | +0.16 (+5.39%) | 15,157,752 |
| 5 Apr 2005 | CNY | 2.8867 | 3 | 2.8789 | 2.9688 | 2.9688 | +0.094 (+3.26%) | 10,694,830 |
| 4 Apr 2005 | CNY | 2.8711 | 2.9023 | 2.8125 | 2.875 | 2.875 | -0.019 (-0.67%) | 5,945,625 |
| 1 Apr 2005 | CNY | 2.7969 | 2.9688 | 2.7656 | 2.8945 | 2.8945 | +0.098 (+3.49%) | 7,597,573 |
| 31 Mar 2005 | CNY | 2.7969 | 2.8398 | 2.7227 | 2.7969 | 2.7969 | -0.008 (-0.28%) | 2,524,769 |
| 30 Mar 2005 | CNY | 2.7813 | 2.832 | 2.7344 | 2.8047 | 2.8047 | +0.012 (+0.42%) | 4,017,333 |
| 29 Mar 2005 | CNY | 2.8086 | 2.8711 | 2.7773 | 2.793 | 2.793 | -0.004 (-0.14%) | 6,718,259 |
| 28 Mar 2005 | CNY | 2.7266 | 2.8047 | 2.7188 | 2.7969 | 2.7969 | +0.059 (+2.14%) | 4,856,023 |
