| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | CNY | 3.597 | 3.6716 | 3.5522 | 3.5522 | 3.5522 | -0.097 (-2.66%) | 2,355,169 |
| 19 May 2005 | CNY | 3.6045 | 3.6791 | 3.5821 | 3.6493 | 3.6493 | +0.045 (+1.24%) | 3,610,213 |
| 18 May 2005 | CNY | 3.5821 | 3.6119 | 3.5149 | 3.6045 | 3.6045 | +0.03 (+0.84%) | 2,639,317 |
| 17 May 2005 | CNY | 3.4105 | 3.6119 | 3.3731 | 3.5746 | 3.5746 | +0.112 (+3.23%) | 4,908,382 |
| 16 May 2005 | CNY | 3.5075 | 3.5448 | 3.3134 | 3.4627 | 3.4627 | -0.202 (-5.50%) | 8,045,381 |
| 13 May 2005 | CNY | 3.806 | 3.806 | 3.6642 | 3.6642 | 3.6642 | -0.41 (-10.07%) | 7,217,776 |
| 12 May 2005 | CNY | 4.1418 | 4.1418 | 4.0672 | 4.0746 | 4.0746 | -0.261 (-6.02%) | 1,063,960 |
| 11 May 2005 | CNY | 4.3134 | 4.3731 | 4.2985 | 4.3358 | 4.3358 | +0.007 (+0.17%) | 1,796,324 |
| 10 May 2005 | CNY | 4.2612 | 4.3284 | 4.1418 | 4.3284 | 4.3284 | +0.045 (+1.05%) | 1,523,988 |
| 9 May 2005 | CNY | 4.4776 | 4.4776 | 4.2687 | 4.2836 | 4.2836 | -0.022 (-0.52%) | 1,434,872 |
| 29 Apr 2005 | CNY | 4.3582 | 4.3582 | 4.2836 | 4.306 | 4.306 | -0.052 (-1.20%) | 2,096,888 |
| 28 Apr 2005 | CNY | 4.1791 | 4.3731 | 4.1269 | 4.3582 | 4.3582 | +0.164 (+3.92%) | 3,070,969 |
| 27 Apr 2005 | CNY | 4.2985 | 4.3284 | 4.1866 | 4.194 | 4.194 | -0.112 (-2.60%) | 1,985,444 |
| 26 Apr 2005 | CNY | 4.1045 | 4.3134 | 4.0522 | 4.306 | 4.306 | +0.179 (+4.34%) | 3,762,974 |
| 25 Apr 2005 | CNY | 4.3358 | 4.3731 | 4.0896 | 4.1269 | 4.1269 | -0.194 (-4.49%) | 3,204,809 |
| 22 Apr 2005 | CNY | 4.2985 | 4.3881 | 4.291 | 4.3209 | 4.3209 | -0.022 (-0.52%) | 1,988,735 |
| 21 Apr 2005 | CNY | 4.4627 | 4.4925 | 4.2985 | 4.3433 | 4.3433 | -0.112 (-2.51%) | 2,422,777 |
| 20 Apr 2005 | CNY | 4.5522 | 4.5672 | 4.4179 | 4.4552 | 4.4552 | -0.067 (-1.49%) | 1,685,689 |
| 18 Apr 2005 | CNY | 4.6269 | 4.6269 | 4.4179 | 4.5224 | 4.5224 | -0.112 (-2.41%) | 3,467,241 |
| 15 Apr 2005 | CNY | 4.7388 | 4.7761 | 4.6119 | 4.6343 | 4.6343 | -0.157 (-3.27%) | 2,380,672 |
| 14 Apr 2005 | CNY | 4.903 | 4.9552 | 4.7612 | 4.791 | 4.791 | -0.104 (-2.13%) | 2,289,530 |
| 13 Apr 2005 | CNY | 4.7388 | 5 | 4.7388 | 4.8955 | 4.8955 | +0.179 (+3.80%) | 4,578,943 |
| 12 Apr 2005 | CNY | 4.8284 | 4.8433 | 4.7164 | 4.7164 | 4.7164 | -0.134 (-2.77%) | 2,335,218 |
| 11 Apr 2005 | CNY | 4.8134 | 5 | 4.7612 | 4.8508 | 4.8508 | +0.045 (+0.93%) | 5,160,536 |
| 8 Apr 2005 | CNY | 4.7015 | 4.8284 | 4.6791 | 4.806 | 4.806 | +0.104 (+2.22%) | 3,783,230 |
| 7 Apr 2005 | CNY | 4.5224 | 4.8433 | 4.5224 | 4.7015 | 4.7015 | +0.179 (+3.96%) | 6,078,861 |
| 6 Apr 2005 | CNY | 4.5896 | 4.6269 | 4.3582 | 4.5224 | 4.5224 | -0.06 (-1.30%) | 3,983,986 |
| 5 Apr 2005 | CNY | 4.6119 | 4.6567 | 4.5597 | 4.5821 | 4.5821 | -0.03 (-0.65%) | 1,193,256 |
| 4 Apr 2005 | CNY | 4.7612 | 4.7612 | 4.597 | 4.6119 | 4.6119 | -0.194 (-4.04%) | 2,617,292 |
| 1 Apr 2005 | CNY | 4.6866 | 4.9105 | 4.5448 | 4.806 | 4.806 | +0.119 (+2.55%) | 3,998,593 |
