| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | CNY | 3.7143 | 3.7429 | 3.6214 | 3.6571 | 3.6571 | -0.021 (-0.58%) | 213,920 |
| 25 May 2005 | CNY | 3.6714 | 3.7 | 3.6357 | 3.6786 | 3.6786 | +0.007 (+0.20%) | 336,700 |
| 24 May 2005 | CNY | 3.6429 | 3.7143 | 3.6143 | 3.6714 | 3.6714 | +0.007 (+0.19%) | 317,541 |
| 23 May 2005 | CNY | 3.7286 | 3.7643 | 3.6429 | 3.6643 | 3.6643 | -0.121 (-3.21%) | 840,838 |
| 20 May 2005 | CNY | 3.6714 | 3.7929 | 3.6429 | 3.7857 | 3.7857 | +0.107 (+2.91%) | 1,107,366 |
| 19 May 2005 | CNY | 3.6643 | 3.7071 | 3.5929 | 3.6786 | 3.6786 | +0.007 (+0.20%) | 688,056 |
| 18 May 2005 | CNY | 3.5929 | 3.6714 | 3.5643 | 3.6714 | 3.6714 | +0.071 (+1.98%) | 593,878 |
| 17 May 2005 | CNY | 3.5571 | 3.6429 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 918,058 |
| 16 May 2005 | CNY | 3.6429 | 3.6429 | 3.4857 | 3.55 | 3.55 | -0.114 (-3.12%) | 1,066,480 |
| 13 May 2005 | CNY | 3.6071 | 3.6714 | 3.5643 | 3.6643 | 3.6643 | +0.036 (+0.98%) | 887,156 |
| 12 May 2005 | CNY | 3.6286 | 3.6643 | 3.5 | 3.6286 | 3.6286 | -0.029 (-0.78%) | 601,720 |
| 11 May 2005 | CNY | 3.6429 | 3.7 | 3.4786 | 3.6571 | 3.6571 | -0.014 (-0.39%) | 1,089,103 |
| 10 May 2005 | CNY | 3.8929 | 3.8929 | 3.5071 | 3.6714 | 3.6714 | -0.222 (-5.69%) | 1,646,405 |
| 9 May 2005 | CNY | 4.2071 | 4.2071 | 3.8571 | 3.8929 | 3.8929 | -0.264 (-6.36%) | 438,172 |
| 29 Apr 2005 | CNY | 4.2143 | 4.2786 | 4.1286 | 4.1571 | 4.1571 | -0.057 (-1.36%) | 330,680 |
| 28 Apr 2005 | CNY | 4.1071 | 4.2214 | 4.0714 | 4.2143 | 4.2143 | +0.086 (+2.08%) | 544,497 |
| 27 Apr 2005 | CNY | 4.2 | 4.2286 | 4.1143 | 4.1286 | 4.1286 | +0.014 (+0.35%) | 575,680 |
| 26 Apr 2005 | CNY | 4 | 4.1643 | 4 | 4.1143 | 4.1143 | +0.036 (+0.88%) | 472,232 |
| 25 Apr 2005 | CNY | 4.2857 | 4.2857 | 4.0571 | 4.0786 | 4.0786 | -0.257 (-5.93%) | 1,177,492 |
| 22 Apr 2005 | CNY | 4.4786 | 4.4786 | 4.1143 | 4.3357 | 4.3357 | -0.143 (-3.19%) | 1,719,949 |
| 21 Apr 2005 | CNY | 4.7143 | 4.7143 | 4.4429 | 4.4786 | 4.4786 | -0.279 (-5.85%) | 573,004 |
| 20 Apr 2005 | CNY | 4.85 | 4.85 | 4.75 | 4.7571 | 4.7571 | -0.086 (-1.77%) | 373,940 |
| 19 Apr 2005 | CNY | 4.7 | 4.85 | 4.7 | 4.8429 | 4.8429 | +0.136 (+2.89%) | 603,999 |
| 18 Apr 2005 | CNY | 4.8214 | 4.8214 | 4.6929 | 4.7071 | 4.7071 | -0.157 (-3.23%) | 554,383 |
| 15 Apr 2005 | CNY | 4.9643 | 4.9857 | 4.85 | 4.8643 | 4.8643 | -0.129 (-2.58%) | 1,120,130 |
| 14 Apr 2005 | CNY | 5.1143 | 5.1357 | 4.9929 | 4.9929 | 4.9929 | -0.064 (-1.27%) | 499,940 |
| 13 Apr 2005 | CNY | 5.0357 | 5.1929 | 5.0143 | 5.0571 | 5.0571 | +0.021 (+0.42%) | 1,114,926 |
| 12 Apr 2005 | CNY | 5.0071 | 5.0571 | 4.9643 | 5.0357 | 5.0357 | +0.036 (+0.71%) | 774,090 |
| 11 Apr 2005 | CNY | 4.8714 | 5.05 | 4.8214 | 5 | 5 | +0.121 (+2.49%) | 1,308,980 |
| 8 Apr 2005 | CNY | 4.7857 | 4.9143 | 4.7 | 4.8786 | 4.8786 | +0.079 (+1.64%) | 788,159 |
