| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.1146 | 1.1146 | 1.0928 | 1.1084 | 1.1084 | -0.006 (-0.56%) | 876,996 |
| 18 May 2005 | CNY | 1.0804 | 1.1146 | 1.0804 | 1.1146 | 1.1146 | +0.025 (+2.29%) | 1,748,359 |
| 17 May 2005 | CNY | 1.0773 | 1.0959 | 1.0587 | 1.0897 | 1.0897 | +0.019 (+1.74%) | 1,903,418 |
| 16 May 2005 | CNY | 1.068 | 1.0773 | 1.0556 | 1.0711 | 1.0711 | 0.0 (0.0%) | 1,244,231 |
| 13 May 2005 | CNY | 1.0618 | 1.0804 | 1.0494 | 1.0711 | 1.0711 | +0.006 (+0.58%) | 1,837,729 |
| 12 May 2005 | CNY | 1.0711 | 1.0897 | 1.0556 | 1.0649 | 1.0649 | -0.015 (-1.43%) | 1,938,353 |
| 11 May 2005 | CNY | 1.0804 | 1.1084 | 1.0742 | 1.0804 | 1.0804 | -0.015 (-1.41%) | 1,197,179 |
| 10 May 2005 | CNY | 1.0866 | 1.0959 | 1.0587 | 1.0959 | 1.0959 | +0.009 (+0.86%) | 1,526,497 |
| 9 May 2005 | CNY | 1.1611 | 1.1611 | 1.0711 | 1.0866 | 1.0866 | -0.025 (-2.24%) | 2,089,443 |
| 6 May 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.1208 | 1.1363 | 1.1053 | 1.1115 | 1.1115 | -0.009 (-0.83%) | 2,112,760 |
| 28 Apr 2005 | CNY | 1.0804 | 1.127 | 1.068 | 1.1208 | 1.1208 | +0.034 (+3.15%) | 3,239,033 |
| 27 Apr 2005 | CNY | 1.1115 | 1.1332 | 1.0866 | 1.0866 | 1.0866 | -0.028 (-2.51%) | 2,211,609 |
| 26 Apr 2005 | CNY | 1.0804 | 1.1208 | 1.0649 | 1.1146 | 1.1146 | +0.016 (+1.42%) | 2,755,014 |
| 25 Apr 2005 | CNY | 1.1767 | 1.1767 | 1.0835 | 1.099 | 1.099 | -0.106 (-8.77%) | 7,159,326 |
| 22 Apr 2005 | CNY | 1.2046 | 1.2046 | 1.2046 | 1.2046 | 1.2046 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | CNY | 1.2046 | 1.2201 | 1.1922 | 1.2046 | 1.2046 | 0.0 (0.0%) | 2,140,899 |
| 20 Apr 2005 | CNY | 1.2419 | 1.2419 | 1.2046 | 1.2046 | 1.2046 | -0.037 (-3.00%) | 2,413,479 |
| 19 Apr 2005 | CNY | 1.2356 | 1.2512 | 1.2294 | 1.2419 | 1.2419 | +0.006 (+0.51%) | 1,937,003 |
| 18 Apr 2005 | CNY | 1.2388 | 1.2512 | 1.2263 | 1.2356 | 1.2356 | -0.006 (-0.51%) | 1,883,406 |
| 15 Apr 2005 | CNY | 1.2667 | 1.2667 | 1.2325 | 1.2419 | 1.2419 | -0.028 (-2.20%) | 3,173,237 |
| 14 Apr 2005 | CNY | 1.2822 | 1.2977 | 1.2605 | 1.2698 | 1.2698 | -0.003 (-0.24%) | 4,659,795 |
| 13 Apr 2005 | CNY | 1.2574 | 1.2884 | 1.2543 | 1.2729 | 1.2729 | +0.034 (+2.75%) | 5,921,906 |
| 12 Apr 2005 | CNY | 1.2822 | 1.2822 | 1.2388 | 1.2388 | 1.2388 | -0.043 (-3.38%) | 4,126,630 |
| 11 Apr 2005 | CNY | 1.2605 | 1.3102 | 1.2574 | 1.2822 | 1.2822 | +0.025 (+1.97%) | 10,802,520 |
| 8 Apr 2005 | CNY | 1.217 | 1.2636 | 1.2108 | 1.2574 | 1.2574 | +0.04 (+3.32%) | 4,758,992 |
