| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 4.3462 | 4.4462 | 4.2615 | 4.4077 | 4.4077 | +0.038 (+0.88%) | 521,198 |
| 23 May 2005 | CNY | 4.5769 | 4.5769 | 4.3077 | 4.3692 | 4.3692 | -0.231 (-5.02%) | 640,898 |
| 20 May 2005 | CNY | 4.6462 | 4.6462 | 4.5615 | 4.6 | 4.6 | -0.031 (-0.67%) | 427,800 |
| 19 May 2005 | CNY | 4.6385 | 4.6385 | 4.5077 | 4.6308 | 4.6308 | -0.008 (-0.17%) | 365,678 |
| 18 May 2005 | CNY | 4.6 | 4.6615 | 4.5462 | 4.6385 | 4.6385 | -0.015 (-0.33%) | 424,550 |
| 17 May 2005 | CNY | 4.5769 | 4.7077 | 4.5769 | 4.6539 | 4.6539 | +0.008 (+0.17%) | 660,606 |
| 16 May 2005 | CNY | 4.5462 | 4.6769 | 4.4846 | 4.6462 | 4.6462 | +0.038 (+0.84%) | 597,142 |
| 13 May 2005 | CNY | 4.6154 | 4.7308 | 4.4692 | 4.6077 | 4.6077 | -0.123 (-2.60%) | 1,091,437 |
| 12 May 2005 | CNY | 4.8846 | 4.9154 | 4.6154 | 4.7308 | 4.7308 | -0.2 (-4.06%) | 890,045 |
| 11 May 2005 | CNY | 4.9 | 5.0231 | 4.8154 | 4.9308 | 4.9308 | -0.092 (-1.84%) | 709,802 |
| 10 May 2005 | CNY | 5.0769 | 5.0769 | 4.8077 | 5.0231 | 5.0231 | -0.108 (-2.10%) | 1,038,729 |
| 9 May 2005 | CNY | 5.4077 | 5.4077 | 5.0385 | 5.1308 | 5.1308 | -0.315 (-5.79%) | 840,802 |
| 29 Apr 2005 | CNY | 5.3615 | 5.4539 | 5.3 | 5.4462 | 5.4462 | -0.015 (-0.28%) | 766,867 |
| 28 Apr 2005 | CNY | 5.2692 | 5.4846 | 5.2692 | 5.4615 | 5.4615 | +0.123 (+2.30%) | 1,524,017 |
| 27 Apr 2005 | CNY | 5.5231 | 5.5769 | 5 | 5.3385 | 5.3385 | -0.185 (-3.34%) | 1,762,330 |
| 25 Apr 2005 | CNY | 5.4 | 5.5385 | 5.3077 | 5.5231 | 5.5231 | +0.069 (+1.27%) | 971,005 |
| 22 Apr 2005 | CNY | 5.5231 | 5.5539 | 5.2692 | 5.4539 | 5.4539 | -0.123 (-2.21%) | 1,950,118 |
| 21 Apr 2005 | CNY | 5.6923 | 5.6923 | 5.4077 | 5.5769 | 5.5769 | -0.169 (-2.95%) | 2,692,809 |
| 20 Apr 2005 | CNY | 5.8462 | 5.8462 | 5.6385 | 5.7462 | 5.7462 | -0.154 (-2.61%) | 1,202,120 |
| 19 Apr 2005 | CNY | 6.0385 | 6.0385 | 5.7692 | 5.9 | 5.9 | -0.085 (-1.41%) | 1,549,845 |
| 18 Apr 2005 | CNY | 6.0077 | 6.1154 | 5.9077 | 5.9846 | 5.9846 | -0.046 (-0.77%) | 1,698,561 |
| 15 Apr 2005 | CNY | 5.9077 | 6.0769 | 5.7692 | 6.0308 | 6.0308 | +0.085 (+1.42%) | 2,832,611 |
| 14 Apr 2005 | CNY | 5.9308 | 5.9769 | 5.8231 | 5.9462 | 5.9462 | -0.008 (-0.13%) | 1,155,622 |
| 13 Apr 2005 | CNY | 5.8923 | 6 | 5.8308 | 5.9539 | 5.9539 | +0.069 (+1.18%) | 1,917,012 |
| 12 Apr 2005 | CNY | 5.8 | 5.9846 | 5.7077 | 5.8846 | 5.8846 | +0.038 (+0.66%) | 2,137,159 |
| 11 Apr 2005 | CNY | 5.9231 | 5.9231 | 5.7615 | 5.8462 | 5.8462 | -0.061 (-1.04%) | 1,423,882 |
| 8 Apr 2005 | CNY | 5.8077 | 5.9308 | 5.7923 | 5.9077 | 5.9077 | +0.085 (+1.45%) | 1,416,581 |
| 7 Apr 2005 | CNY | 6 | 6 | 5.8 | 5.8231 | 5.8231 | -0.092 (-1.56%) | 2,850,159 |
| 6 Apr 2005 | CNY | 5.6385 | 5.9769 | 5.5769 | 5.9154 | 5.9154 | +0.231 (+4.06%) | 2,801,100 |
| 5 Apr 2005 | CNY | 5.6 | 5.8308 | 5.5539 | 5.6846 | 5.6846 | +0.015 (+0.27%) | 2,737,221 |
