| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.289 | 1.289 | 1.246 | 1.2814 | 1.2814 | -0.008 (-0.59%) | 4,347,589 |
| 18 May 2005 | CNY | 1.2764 | 1.3042 | 1.2637 | 1.289 | 1.289 | -0.02 (-1.55%) | 6,206,281 |
| 17 May 2005 | CNY | 1.3295 | 1.3878 | 1.2966 | 1.3093 | 1.3093 | +0.005 (+0.39%) | 22,472,612 |
| 16 May 2005 | CNY | 1.1827 | 1.3042 | 1.1801 | 1.3042 | 1.3042 | +0.119 (+10.04%) | 11,331,933 |
| 13 May 2005 | CNY | 1.2282 | 1.2536 | 1.1649 | 1.1852 | 1.1852 | -0.046 (-3.70%) | 5,046,040 |
| 12 May 2005 | CNY | 1.2232 | 1.2409 | 1.2181 | 1.2308 | 1.2308 | 0.0 (0.0%) | 2,578,731 |
| 11 May 2005 | CNY | 1.2536 | 1.2561 | 1.2156 | 1.2308 | 1.2308 | -0.03 (-2.41%) | 3,878,327 |
| 10 May 2005 | CNY | 1.2156 | 1.2637 | 1.2029 | 1.2612 | 1.2612 | +0.056 (+4.63%) | 4,719,178 |
| 9 May 2005 | CNY | 1.2966 | 1.2991 | 1.2029 | 1.2054 | 1.2054 | -0.094 (-7.21%) | 6,699,267 |
| 6 May 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.3118 | 1.3169 | 1.289 | 1.2991 | 1.2991 | -0.008 (-0.58%) | 3,907,031 |
| 28 Apr 2005 | CNY | 1.284 | 1.3219 | 1.284 | 1.3067 | 1.3067 | +0.018 (+1.37%) | 5,506,614 |
| 27 Apr 2005 | CNY | 1.2662 | 1.3017 | 1.2586 | 1.289 | 1.289 | +0.023 (+1.80%) | 4,610,374 |
| 26 Apr 2005 | CNY | 1.2358 | 1.3169 | 1.2282 | 1.2662 | 1.2662 | +0.028 (+2.24%) | 8,813,223 |
| 25 Apr 2005 | CNY | 1.2054 | 1.2485 | 1.1979 | 1.2384 | 1.2384 | +0.02 (+1.67%) | 7,675,165 |
| 22 Apr 2005 | CNY | 1.1903 | 1.2308 | 1.1776 | 1.2181 | 1.2181 | +0.033 (+2.78%) | 6,937,606 |
| 21 Apr 2005 | CNY | 1.1877 | 1.2054 | 1.1725 | 1.1852 | 1.1852 | 0.0 (0.0%) | 4,728,331 |
| 20 Apr 2005 | CNY | 1.1523 | 1.2105 | 1.1396 | 1.1852 | 1.1852 | +0.02 (+1.74%) | 6,413,926 |
| 19 Apr 2005 | CNY | 1.1193 | 1.1979 | 1.1193 | 1.1649 | 1.1649 | +0.063 (+5.75%) | 9,384,804 |
| 18 Apr 2005 | CNY | 1.089 | 1.1092 | 1.0814 | 1.1016 | 1.1016 | -0.005 (-0.46%) | 1,399,622 |
| 15 Apr 2005 | CNY | 1.094 | 1.1092 | 1.0712 | 1.1067 | 1.1067 | +0.015 (+1.39%) | 1,789,549 |
| 14 Apr 2005 | CNY | 1.1143 | 1.1269 | 1.0839 | 1.0915 | 1.0915 | -0.02 (-1.82%) | 1,685,251 |
| 13 Apr 2005 | CNY | 1.0966 | 1.1219 | 1.0966 | 1.1117 | 1.1117 | +0.013 (+1.15%) | 1,910,863 |
| 12 Apr 2005 | CNY | 1.0712 | 1.1016 | 1.0636 | 1.0991 | 1.0991 | +0.01 (+0.93%) | 2,804,003 |
| 11 Apr 2005 | CNY | 1.0763 | 1.089 | 1.0586 | 1.089 | 1.089 | +0.023 (+2.14%) | 1,784,740 |
| 8 Apr 2005 | CNY | 1.051 | 1.0763 | 1.051 | 1.0662 | 1.0662 | +0.018 (+1.70%) | 1,176,589 |
