| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 1.4097 | 1.4826 | 1.4063 | 1.4792 | 1.4792 | -0.003 (-0.23%) | 654,883 |
| 20 May 2005 | CNY | 1.4757 | 1.4861 | 1.4688 | 1.4826 | 1.4826 | +0.007 (+0.47%) | 504,910 |
| 19 May 2005 | CNY | 1.4583 | 1.4826 | 1.4375 | 1.4757 | 1.4757 | +0.01 (+0.71%) | 612,864 |
| 18 May 2005 | CNY | 1.4653 | 1.4722 | 1.4375 | 1.4653 | 1.4653 | 0.0 (0.0%) | 779,328 |
| 17 May 2005 | CNY | 1.4479 | 1.4896 | 1.4444 | 1.4653 | 1.4653 | +0.035 (+2.43%) | 1,712,499 |
| 16 May 2005 | CNY | 1.4167 | 1.4375 | 1.4167 | 1.4306 | 1.4306 | +0.011 (+0.74%) | 606,965 |
| 13 May 2005 | CNY | 1.4063 | 1.4514 | 1.3924 | 1.4201 | 1.4201 | 0.0 (0.0%) | 863,424 |
| 12 May 2005 | CNY | 1.441 | 1.4653 | 1.4063 | 1.4201 | 1.4201 | -0.059 (-4.00%) | 1,868,376 |
| 11 May 2005 | CNY | 1.5347 | 1.5347 | 1.4757 | 1.4792 | 1.4792 | -0.049 (-3.18%) | 753,408 |
| 10 May 2005 | CNY | 1.5035 | 1.5278 | 1.4896 | 1.5278 | 1.5278 | 0.0 (0.0%) | 1,277,936 |
| 9 May 2005 | CNY | 1.6285 | 1.6528 | 1.4896 | 1.5278 | 1.5278 | -0.104 (-6.38%) | 1,046,304 |
| 29 Apr 2005 | CNY | 1.6736 | 1.6771 | 1.6319 | 1.6319 | 1.6319 | -0.049 (-2.90%) | 988,992 |
| 28 Apr 2005 | CNY | 1.6146 | 1.684 | 1.566 | 1.6806 | 1.6806 | +0.062 (+3.86%) | 2,425,890 |
| 27 Apr 2005 | CNY | 1.6354 | 1.6701 | 1.6146 | 1.6181 | 1.6181 | -0.01 (-0.64%) | 1,259,801 |
| 26 Apr 2005 | CNY | 1.5903 | 1.6458 | 1.5729 | 1.6285 | 1.6285 | +0.042 (+2.63%) | 1,326,983 |
| 25 Apr 2005 | CNY | 1.6319 | 1.6736 | 1.559 | 1.5868 | 1.5868 | -0.052 (-3.18%) | 1,661,587 |
| 22 Apr 2005 | CNY | 1.6667 | 1.6875 | 1.6354 | 1.6389 | 1.6389 | -0.028 (-1.67%) | 1,860,523 |
| 21 Apr 2005 | CNY | 1.6701 | 1.6736 | 1.6354 | 1.6667 | 1.6667 | -0.003 (-0.20%) | 1,642,187 |
| 20 Apr 2005 | CNY | 1.6944 | 1.7292 | 1.6389 | 1.6701 | 1.6701 | -0.024 (-1.43%) | 2,674,681 |
| 19 Apr 2005 | CNY | 1.7361 | 1.8125 | 1.6667 | 1.6944 | 1.6944 | +0.031 (+1.88%) | 6,997,775 |
| 18 Apr 2005 | CNY | 1.6042 | 1.6667 | 1.5903 | 1.6632 | 1.6632 | +0.087 (+5.51%) | 4,671,777 |
| 15 Apr 2005 | CNY | 1.5451 | 1.5799 | 1.5382 | 1.5764 | 1.5764 | +0.014 (+0.89%) | 1,139,230 |
| 14 Apr 2005 | CNY | 1.5799 | 1.5903 | 1.5486 | 1.5625 | 1.5625 | -0.01 (-0.66%) | 681,652 |
| 13 Apr 2005 | CNY | 1.5243 | 1.6111 | 1.5243 | 1.5729 | 1.5729 | +0.056 (+3.66%) | 896,299 |
| 12 Apr 2005 | CNY | 1.5625 | 1.5694 | 1.5174 | 1.5174 | 1.5174 | -0.052 (-3.31%) | 724,406 |
| 11 Apr 2005 | CNY | 1.5799 | 1.5938 | 1.559 | 1.5694 | 1.5694 | -0.007 (-0.44%) | 928,512 |
| 8 Apr 2005 | CNY | 1.5417 | 1.5799 | 1.5417 | 1.5764 | 1.5764 | +0.017 (+1.12%) | 1,014,229 |
| 7 Apr 2005 | CNY | 1.5451 | 1.5868 | 1.5208 | 1.559 | 1.559 | +0.014 (+0.90%) | 1,421,856 |
| 6 Apr 2005 | CNY | 1.4826 | 1.5521 | 1.4826 | 1.5451 | 1.5451 | +0.049 (+3.25%) | 817,761 |
| 5 Apr 2005 | CNY | 1.5451 | 1.5764 | 1.4861 | 1.4965 | 1.4965 | -0.052 (-3.36%) | 567,648 |
