| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.0308 | 1.0514 | 1.0308 | 1.0308 | 1.0308 | +0.003 (+0.33%) | 9,873,847 |
| 18 May 2005 | CNY | 1.0102 | 1.0274 | 0.993 | 1.0274 | 1.0274 | +0.021 (+2.05%) | 5,577,924 |
| 17 May 2005 | CNY | 0.9965 | 1.0136 | 0.9862 | 1.0068 | 1.0068 | +0.007 (+0.69%) | 2,809,265 |
| 16 May 2005 | CNY | 1.024 | 1.024 | 0.9896 | 0.9999 | 0.9999 | -0.017 (-1.69%) | 2,784,129 |
| 13 May 2005 | CNY | 1.0308 | 1.0308 | 0.9965 | 1.0171 | 1.0171 | +0.024 (+2.43%) | 6,775,535 |
| 12 May 2005 | CNY | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | 0.0 (0.0%) | 0 |
| 11 May 2005 | CNY | 0.9827 | 0.9999 | 0.9621 | 0.993 | 0.993 | +0.003 (+0.34%) | 2,807,141 |
| 10 May 2005 | CNY | 0.9655 | 0.993 | 0.9484 | 0.9896 | 0.9896 | +0.021 (+2.13%) | 2,689,565 |
| 9 May 2005 | CNY | 1.0102 | 1.0343 | 0.9621 | 0.969 | 0.969 | -0.041 (-4.08%) | 2,228,942 |
| 6 May 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.0411 | 1.0411 | 1.0068 | 1.0102 | 1.0102 | -0.034 (-3.29%) | 4,148,780 |
| 28 Apr 2005 | CNY | 0.9896 | 1.0446 | 0.9896 | 1.0446 | 1.0446 | +0.045 (+4.47%) | 10,853,054 |
| 27 Apr 2005 | CNY | 1.0102 | 1.0136 | 0.9827 | 0.9999 | 0.9999 | 0.0 (0.0%) | 7,396,368 |
| 26 Apr 2005 | CNY | 0.9896 | 1.0102 | 0.9655 | 0.9999 | 0.9999 | +0.007 (+0.69%) | 3,739,664 |
| 25 Apr 2005 | CNY | 0.9621 | 0.9965 | 0.9552 | 0.993 | 0.993 | -0.021 (-2.03%) | 2,854,093 |
| 22 Apr 2005 | CNY | 1.048 | 1.0652 | 0.9724 | 1.0136 | 1.0136 | -0.034 (-3.28%) | 3,841,231 |
| 21 Apr 2005 | CNY | 1.0411 | 1.1099 | 1.0343 | 1.048 | 1.048 | +0.014 (+1.32%) | 4,591,589 |
| 20 Apr 2005 | CNY | 1.0824 | 1.0824 | 1.024 | 1.0343 | 1.0343 | -0.048 (-4.44%) | 3,094,702 |
| 19 Apr 2005 | CNY | 1.0789 | 1.0995 | 1.0617 | 1.0824 | 1.0824 | -0.003 (-0.31%) | 2,351,899 |
| 18 Apr 2005 | CNY | 1.0995 | 1.0995 | 1.0652 | 1.0858 | 1.0858 | -0.021 (-1.86%) | 3,384,947 |
| 15 Apr 2005 | CNY | 1.1339 | 1.1339 | 1.0892 | 1.1064 | 1.1064 | -0.041 (-3.59%) | 3,025,321 |
| 14 Apr 2005 | CNY | 1.1717 | 1.1854 | 1.127 | 1.1476 | 1.1476 | -0.024 (-2.06%) | 2,520,019 |
| 13 Apr 2005 | CNY | 1.1751 | 1.1751 | 1.1511 | 1.1717 | 1.1717 | +0.024 (+2.10%) | 3,957,652 |
| 12 Apr 2005 | CNY | 1.1545 | 1.1683 | 1.1408 | 1.1476 | 1.1476 | -0.01 (-0.90%) | 2,273,036 |
| 11 Apr 2005 | CNY | 1.1614 | 1.1854 | 1.1476 | 1.158 | 1.158 | -0.003 (-0.29%) | 3,240,681 |
| 8 Apr 2005 | CNY | 1.1442 | 1.1614 | 1.127 | 1.1614 | 1.1614 | +0.017 (+1.50%) | 3,189,063 |
