| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | CNY | 1.745 | 1.745 | 1.6738 | 1.6774 | 1.6774 | -0.082 (-4.66%) | 1,392,602 |
| 20 May 2005 | CNY | 1.802 | 1.8198 | 1.7521 | 1.7593 | 1.7593 | -0.057 (-3.13%) | 1,248,734 |
| 19 May 2005 | CNY | 1.8447 | 1.8519 | 1.802 | 1.8162 | 1.8162 | -0.029 (-1.54%) | 828,845 |
| 18 May 2005 | CNY | 1.8234 | 1.8519 | 1.7984 | 1.8447 | 1.8447 | +0.025 (+1.37%) | 1,174,443 |
| 17 May 2005 | CNY | 1.7913 | 1.8519 | 1.7842 | 1.8198 | 1.8198 | +0.014 (+0.79%) | 1,114,217 |
| 16 May 2005 | CNY | 1.8447 | 1.8447 | 1.7984 | 1.8056 | 1.8056 | -0.039 (-2.12%) | 1,383,361 |
| 13 May 2005 | CNY | 1.8412 | 1.8946 | 1.8198 | 1.8447 | 1.8447 | +0.071 (+4.01%) | 6,922,422 |
| 12 May 2005 | CNY | 1.7628 | 1.7984 | 1.7272 | 1.7735 | 1.7735 | +0.025 (+1.42%) | 1,761,048 |
| 11 May 2005 | CNY | 1.7058 | 1.7699 | 1.6916 | 1.7486 | 1.7486 | +0.021 (+1.24%) | 1,052,904 |
| 10 May 2005 | CNY | 1.6595 | 1.7272 | 1.656 | 1.7272 | 1.7272 | +0.032 (+1.89%) | 863,479 |
| 9 May 2005 | CNY | 1.7806 | 1.8412 | 1.6916 | 1.6952 | 1.6952 | -0.1 (-5.55%) | 837,486 |
| 29 Apr 2005 | CNY | 1.8447 | 1.8554 | 1.7842 | 1.7949 | 1.7949 | -0.05 (-2.70%) | 1,464,880 |
| 28 Apr 2005 | CNY | 1.7735 | 1.8732 | 1.745 | 1.8447 | 1.8447 | +0.053 (+2.98%) | 3,008,092 |
| 27 Apr 2005 | CNY | 1.8483 | 1.8625 | 1.7771 | 1.7913 | 1.7913 | -0.057 (-3.08%) | 1,739,432 |
| 26 Apr 2005 | CNY | 1.7308 | 1.8803 | 1.7094 | 1.8483 | 1.8483 | +0.107 (+6.13%) | 1,843,345 |
| 25 Apr 2005 | CNY | 1.7771 | 1.8056 | 1.6382 | 1.7415 | 1.7415 | -0.053 (-2.98%) | 1,155,051 |
| 22 Apr 2005 | CNY | 1.7842 | 1.8269 | 1.7806 | 1.7949 | 1.7949 | +0.011 (+0.60%) | 1,179,896 |
| 21 Apr 2005 | CNY | 1.8483 | 1.8875 | 1.7379 | 1.7842 | 1.7842 | -0.064 (-3.47%) | 1,574,378 |
| 20 Apr 2005 | CNY | 1.9231 | 1.9302 | 1.8305 | 1.8483 | 1.8483 | -0.082 (-4.24%) | 1,642,036 |
| 19 Apr 2005 | CNY | 1.9124 | 1.9587 | 1.9088 | 1.9302 | 1.9302 | +0.007 (+0.37%) | 710,463 |
| 18 Apr 2005 | CNY | 1.9729 | 1.9729 | 1.891 | 1.9231 | 1.9231 | -0.064 (-3.23%) | 1,100,472 |
| 15 Apr 2005 | CNY | 2.0477 | 2.0477 | 1.9729 | 1.9872 | 1.9872 | -0.064 (-3.12%) | 1,254,971 |
| 14 Apr 2005 | CNY | 2.1011 | 2.1118 | 2.0406 | 2.0513 | 2.0513 | -0.068 (-3.19%) | 1,349,965 |
| 13 Apr 2005 | CNY | 2.0406 | 2.1225 | 2.0406 | 2.1189 | 2.1189 | +0.096 (+4.75%) | 2,315,824 |
| 12 Apr 2005 | CNY | 2.1083 | 2.1083 | 2.0192 | 2.0228 | 2.0228 | -0.086 (-4.06%) | 1,687,327 |
| 11 Apr 2005 | CNY | 2.0976 | 2.1368 | 2.0727 | 2.1083 | 2.1083 | +0.018 (+0.85%) | 2,922,847 |
| 8 Apr 2005 | CNY | 2.0121 | 2.094 | 1.9872 | 2.0905 | 2.0905 | +0.078 (+3.90%) | 2,043,044 |
| 7 Apr 2005 | CNY | 1.9409 | 2.0655 | 1.9409 | 2.0121 | 2.0121 | +0.078 (+4.05%) | 3,840,411 |
| 6 Apr 2005 | CNY | 1.9623 | 1.9765 | 1.9124 | 1.9338 | 1.9338 | -0.05 (-2.51%) | 2,856,833 |
| 5 Apr 2005 | CNY | 2.0014 | 2.0335 | 1.9765 | 1.9836 | 1.9836 | -0.021 (-1.07%) | 542,786 |
