| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | CNY | 1.0627 | 1.0627 | 1.017 | 1.033 | 1.033 | -0.046 (-4.24%) | 955,499 |
| 20 May 2005 | CNY | 1.0901 | 1.0969 | 1.0741 | 1.0787 | 1.0787 | 0.0 (0.0%) | 683,718 |
| 19 May 2005 | CNY | 1.0992 | 1.1061 | 1.0512 | 1.0787 | 1.0787 | -0.018 (-1.66%) | 809,978 |
| 18 May 2005 | CNY | 1.0992 | 1.1038 | 1.0787 | 1.0969 | 1.0969 | -0.007 (-0.63%) | 632,259 |
| 17 May 2005 | CNY | 1.0947 | 1.1129 | 1.0924 | 1.1038 | 1.1038 | +0.005 (+0.42%) | 1,032,535 |
| 16 May 2005 | CNY | 1.1152 | 1.1152 | 1.081 | 1.0992 | 1.0992 | -0.011 (-1.04%) | 748,384 |
| 13 May 2005 | CNY | 1.0741 | 1.1107 | 1.0741 | 1.1107 | 1.1107 | +0.018 (+1.68%) | 619,932 |
| 12 May 2005 | CNY | 1.0878 | 1.0969 | 1.0627 | 1.0924 | 1.0924 | -0.004 (-0.41%) | 397,760 |
| 11 May 2005 | CNY | 1.0672 | 1.0969 | 1.0672 | 1.0969 | 1.0969 | +0.018 (+1.69%) | 785,819 |
| 10 May 2005 | CNY | 1.0535 | 1.0787 | 1.0444 | 1.0787 | 1.0787 | +0.025 (+2.39%) | 608,341 |
| 9 May 2005 | CNY | 1.1084 | 1.1084 | 1.0352 | 1.0535 | 1.0535 | -0.037 (-3.36%) | 392,071 |
| 29 Apr 2005 | CNY | 1.1244 | 1.1267 | 1.0878 | 1.0901 | 1.0901 | -0.025 (-2.25%) | 273,793 |
| 28 Apr 2005 | CNY | 1.0741 | 1.1175 | 1.0741 | 1.1152 | 1.1152 | +0.036 (+3.38%) | 1,004,167 |
| 27 Apr 2005 | CNY | 1.0741 | 1.1061 | 1.0695 | 1.0787 | 1.0787 | -0.004 (-0.42%) | 647,399 |
| 26 Apr 2005 | CNY | 1.0535 | 1.0924 | 1.0535 | 1.0832 | 1.0832 | +0.032 (+3.04%) | 776,599 |
| 25 Apr 2005 | CNY | 1.1312 | 1.1312 | 1.033 | 1.0512 | 1.0512 | -0.096 (-8.37%) | 1,797,092 |
| 22 Apr 2005 | CNY | 1.1404 | 1.1518 | 1.1312 | 1.1472 | 1.1472 | +0.009 (+0.80%) | 847,977 |
| 21 Apr 2005 | CNY | 1.1564 | 1.1792 | 1.1289 | 1.1381 | 1.1381 | -0.021 (-1.78%) | 886,099 |
| 20 Apr 2005 | CNY | 1.1769 | 1.1792 | 1.1518 | 1.1587 | 1.1587 | -0.025 (-2.12%) | 876,472 |
| 19 Apr 2005 | CNY | 1.1815 | 1.1929 | 1.1724 | 1.1838 | 1.1838 | -0.002 (-0.19%) | 473,754 |
| 18 Apr 2005 | CNY | 1.1769 | 1.1929 | 1.1678 | 1.1861 | 1.1861 | -0.009 (-0.76%) | 640,162 |
| 15 Apr 2005 | CNY | 1.2204 | 1.2295 | 1.1792 | 1.1952 | 1.1952 | -0.046 (-3.68%) | 848,555 |
| 14 Apr 2005 | CNY | 1.2683 | 1.2912 | 1.2409 | 1.2409 | 1.2409 | -0.03 (-2.34%) | 812,717 |
| 13 Apr 2005 | CNY | 1.2432 | 1.2889 | 1.2432 | 1.2706 | 1.2706 | +0.027 (+2.20%) | 1,388,572 |
| 12 Apr 2005 | CNY | 1.2821 | 1.2821 | 1.2386 | 1.2432 | 1.2432 | -0.037 (-2.86%) | 946,354 |
| 11 Apr 2005 | CNY | 1.2478 | 1.2889 | 1.2341 | 1.2798 | 1.2798 | +0.028 (+2.20%) | 1,121,867 |
| 8 Apr 2005 | CNY | 1.2364 | 1.2569 | 1.2341 | 1.2523 | 1.2523 | +0.014 (+1.11%) | 1,108,412 |
| 7 Apr 2005 | CNY | 1.2249 | 1.2615 | 1.2249 | 1.2386 | 1.2386 | +0.016 (+1.31%) | 1,548,420 |
| 6 Apr 2005 | CNY | 1.1884 | 1.2295 | 1.1884 | 1.2226 | 1.2226 | +0.032 (+2.69%) | 738,810 |
| 5 Apr 2005 | CNY | 1.2066 | 1.2249 | 1.1884 | 1.1906 | 1.1906 | -0.018 (-1.51%) | 382,488 |
