| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | CNY | 1.02 | 1.032 | 0.984 | 0.984 | 0.984 | -0.028 (-2.77%) | 2,866,000 |
| 20 May 2005 | CNY | 1.02 | 1.032 | 1.008 | 1.012 | 1.012 | -0.004 (-0.39%) | 1,044,845 |
| 19 May 2005 | CNY | 1.024 | 1.024 | 0.988 | 1.016 | 1.016 | 0.0 (0.0%) | 1,181,025 |
| 18 May 2005 | CNY | 1 | 1.02 | 0.992 | 1.016 | 1.016 | +0.012 (+1.20%) | 1,649,970 |
| 17 May 2005 | CNY | 0.98 | 1.02 | 0.98 | 1.004 | 1.004 | +0.004 (+0.40%) | 1,047,147 |
| 16 May 2005 | CNY | 0.992 | 1.004 | 0.968 | 1 | 1 | +0.008 (+0.81%) | 990,052 |
| 13 May 2005 | CNY | 0.964 | 0.996 | 0.952 | 0.992 | 0.992 | +0.028 (+2.90%) | 1,643,177 |
| 12 May 2005 | CNY | 1.02 | 1.02 | 0.94 | 0.964 | 0.964 | -0.064 (-6.23%) | 1,664,450 |
| 11 May 2005 | CNY | 1.04 | 1.052 | 1.02 | 1.028 | 1.028 | -0.012 (-1.15%) | 790,000 |
| 10 May 2005 | CNY | 1.032 | 1.06 | 1.016 | 1.04 | 1.04 | 0.0 (0.0%) | 846,600 |
| 9 May 2005 | CNY | 1.096 | 1.152 | 1.032 | 1.04 | 1.04 | -0.056 (-5.11%) | 1,242,500 |
| 29 Apr 2005 | CNY | 1.112 | 1.112 | 1.064 | 1.096 | 1.096 | -0.016 (-1.44%) | 1,547,592 |
| 28 Apr 2005 | CNY | 1.08 | 1.12 | 1.032 | 1.112 | 1.112 | +0.008 (+0.72%) | 2,011,757 |
| 27 Apr 2005 | CNY | 1.14 | 1.14 | 1.092 | 1.104 | 1.104 | -0.02 (-1.78%) | 701,250 |
| 26 Apr 2005 | CNY | 1.088 | 1.132 | 1.088 | 1.124 | 1.124 | +0.04 (+3.69%) | 1,206,387 |
| 25 Apr 2005 | CNY | 1.084 | 1.108 | 1.08 | 1.084 | 1.084 | -0.044 (-3.90%) | 1,132,537 |
| 22 Apr 2005 | CNY | 1.14 | 1.168 | 1.1 | 1.128 | 1.128 | -0.028 (-2.42%) | 2,074,072 |
| 21 Apr 2005 | CNY | 1.24 | 1.24 | 1.152 | 1.156 | 1.156 | -0.084 (-6.77%) | 1,890,500 |
| 20 Apr 2005 | CNY | 1.292 | 1.292 | 1.228 | 1.24 | 1.24 | -0.064 (-4.91%) | 2,175,247 |
| 19 Apr 2005 | CNY | 1.296 | 1.308 | 1.272 | 1.304 | 1.304 | +0.024 (+1.88%) | 4,927,660 |
| 18 Apr 2005 | CNY | 1.288 | 1.304 | 1.26 | 1.28 | 1.28 | -0.016 (-1.23%) | 1,642,000 |
| 15 Apr 2005 | CNY | 1.304 | 1.312 | 1.268 | 1.296 | 1.296 | -0.008 (-0.61%) | 2,131,865 |
| 14 Apr 2005 | CNY | 1.36 | 1.364 | 1.304 | 1.304 | 1.304 | -0.056 (-4.12%) | 1,541,747 |
| 13 Apr 2005 | CNY | 1.34 | 1.364 | 1.312 | 1.36 | 1.36 | +0.028 (+2.10%) | 3,088,697 |
| 11 Apr 2005 | CNY | 1.328 | 1.352 | 1.312 | 1.332 | 1.332 | -0.012 (-0.89%) | 1,926,992 |
| 8 Apr 2005 | CNY | 1.324 | 1.352 | 1.308 | 1.344 | 1.344 | +0.008 (+0.60%) | 1,361,380 |
| 7 Apr 2005 | CNY | 1.316 | 1.348 | 1.296 | 1.336 | 1.336 | +0.02 (+1.52%) | 2,302,410 |
| 6 Apr 2005 | CNY | 1.34 | 1.34 | 1.276 | 1.316 | 1.316 | +0.04 (+3.13%) | 2,061,500 |
| 5 Apr 2005 | CNY | 1.292 | 1.3 | 1.26 | 1.276 | 1.276 | -0.016 (-1.24%) | 1,156,000 |
| 4 Apr 2005 | CNY | 1.312 | 1.32 | 1.28 | 1.292 | 1.292 | -0.016 (-1.22%) | 675,000 |
