| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 1.6449 | 1.6835 | 1.6236 | 1.6654 | 1.6654 | +0.013 (+0.81%) | 4,330,357 |
| 23 May 2005 | CNY | 1.6378 | 1.6811 | 1.5969 | 1.652 | 1.652 | -0.008 (-0.47%) | 6,758,444 |
| 20 May 2005 | CNY | 1.6811 | 1.7047 | 1.6496 | 1.6598 | 1.6598 | -0.025 (-1.50%) | 9,054,617 |
| 19 May 2005 | CNY | 1.6 | 1.7213 | 1.5772 | 1.685 | 1.685 | +0.08 (+4.95%) | 14,984,247 |
| 18 May 2005 | CNY | 1.5441 | 1.6063 | 1.5425 | 1.6055 | 1.6055 | +0.055 (+3.55%) | 10,001,427 |
| 17 May 2005 | CNY | 1.5039 | 1.5709 | 1.4984 | 1.5504 | 1.5504 | +0.031 (+2.02%) | 9,615,030 |
| 16 May 2005 | CNY | 1.6441 | 1.6441 | 1.4961 | 1.5197 | 1.5197 | -0.128 (-7.74%) | 16,618,013 |
| 13 May 2005 | CNY | 1.689 | 1.689 | 1.6205 | 1.6472 | 1.6472 | +0.013 (+0.81%) | 5,978,842 |
| 12 May 2005 | CNY | 1.626 | 1.7 | 1.6228 | 1.6339 | 1.6339 | +0.005 (+0.29%) | 10,304,564 |
| 11 May 2005 | CNY | 1.6614 | 1.6827 | 1.6142 | 1.6291 | 1.6291 | -0.055 (-3.28%) | 10,419,334 |
| 10 May 2005 | CNY | 1.7165 | 1.7165 | 1.6126 | 1.6843 | 1.6843 | -0.046 (-2.64%) | 15,350,985 |
| 9 May 2005 | CNY | 1.9205 | 1.9213 | 1.7299 | 1.7299 | 1.7299 | -0.191 (-9.92%) | 20,385,252 |
| 29 Apr 2005 | CNY | 2.0071 | 2.0079 | 1.9126 | 1.9205 | 1.9205 | +0.065 (+3.53%) | 33,650,669 |
| 28 Apr 2005 | CNY | 1.8 | 1.8969 | 1.7953 | 1.8551 | 1.8551 | +0.036 (+1.99%) | 13,440,384 |
| 27 Apr 2005 | CNY | 1.8843 | 1.8858 | 1.8189 | 1.8189 | 1.8189 | -0.082 (-4.31%) | 12,396,978 |
| 26 Apr 2005 | CNY | 1.811 | 1.9213 | 1.7843 | 1.9008 | 1.9008 | +0.091 (+5.05%) | 27,107,489 |
| 25 Apr 2005 | CNY | 1.9449 | 1.9449 | 1.7764 | 1.8095 | 1.8095 | -0.159 (-8.08%) | 34,862,312 |
| 22 Apr 2005 | CNY | 2.0709 | 2.0811 | 1.8866 | 1.9685 | 1.9685 | -0.106 (-5.12%) | 34,966,033 |
| 21 Apr 2005 | CNY | 2.0622 | 2.1024 | 2.0347 | 2.0748 | 2.0748 | -0.005 (-0.23%) | 22,510,343 |
| 20 Apr 2005 | CNY | 2.0472 | 2.1102 | 2.0158 | 2.0795 | 2.0795 | +0.009 (+0.42%) | 39,107,122 |
| 19 Apr 2005 | CNY | 1.937 | 2.0709 | 1.9142 | 2.0709 | 2.0709 | +0.188 (+10.00%) | 63,471,399 |
| 18 Apr 2005 | CNY | 1.815 | 2.0284 | 1.815 | 1.8827 | 1.8827 | 0.0 (0.0%) | 118,493,692 |
