| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | CNY | 1.3661 | 1.3683 | 1.3348 | 1.3415 | 1.3415 | -0.027 (-1.96%) | 2,509,243 |
| 24 May 2005 | CNY | 1.3304 | 1.3705 | 1.3192 | 1.3683 | 1.3683 | +0.038 (+2.85%) | 3,099,479 |
| 23 May 2005 | CNY | 1.3214 | 1.3683 | 1.3214 | 1.3304 | 1.3304 | +0.013 (+1.02%) | 9,335,464 |
| 20 May 2005 | CNY | 1.3192 | 1.3393 | 1.3125 | 1.317 | 1.317 | -0.016 (-1.17%) | 1,704,743 |
| 19 May 2005 | CNY | 1.3393 | 1.346 | 1.2991 | 1.3326 | 1.3326 | +0.022 (+1.70%) | 2,940,443 |
| 18 May 2005 | CNY | 1.2813 | 1.3571 | 1.2813 | 1.3103 | 1.3103 | +0.047 (+3.71%) | 5,719,499 |
| 17 May 2005 | CNY | 1.2366 | 1.2835 | 1.2366 | 1.2634 | 1.2634 | +0.013 (+1.07%) | 1,322,137 |
| 16 May 2005 | CNY | 1.25 | 1.2612 | 1.2411 | 1.25 | 1.25 | -0.009 (-0.71%) | 966,779 |
| 13 May 2005 | CNY | 1.2299 | 1.2723 | 1.2299 | 1.2589 | 1.2589 | +0.007 (+0.54%) | 1,830,756 |
| 12 May 2005 | CNY | 1.2388 | 1.2612 | 1.2277 | 1.2522 | 1.2522 | +0.013 (+1.08%) | 1,622,924 |
| 11 May 2005 | CNY | 1.2344 | 1.2522 | 1.221 | 1.2388 | 1.2388 | -0.009 (-0.72%) | 1,719,424 |
| 10 May 2005 | CNY | 1.2009 | 1.2589 | 1.1406 | 1.2478 | 1.2478 | +0.04 (+3.33%) | 2,344,697 |
| 9 May 2005 | CNY | 1.2612 | 1.2902 | 1.2054 | 1.2076 | 1.2076 | -0.065 (-5.09%) | 3,273,536 |
| 29 Apr 2005 | CNY | 1.279 | 1.2991 | 1.2388 | 1.2723 | 1.2723 | -0.013 (-1.04%) | 4,215,294 |
| 28 Apr 2005 | CNY | 1.2076 | 1.2991 | 1.2076 | 1.2857 | 1.2857 | +0.007 (+0.52%) | 7,403,410 |
| 27 Apr 2005 | CNY | 1.4286 | 1.4375 | 1.279 | 1.279 | 1.279 | -0.143 (-10.05%) | 8,136,244 |
| 26 Apr 2005 | CNY | 1.4018 | 1.4308 | 1.3973 | 1.4219 | 1.4219 | +0.016 (+1.11%) | 2,921,963 |
| 25 Apr 2005 | CNY | 1.3951 | 1.413 | 1.375 | 1.4063 | 1.4063 | +0.016 (+1.13%) | 2,895,244 |
| 22 Apr 2005 | CNY | 1.4063 | 1.4286 | 1.375 | 1.3906 | 1.3906 | -0.016 (-1.12%) | 3,606,709 |
| 21 Apr 2005 | CNY | 1.4576 | 1.4576 | 1.3862 | 1.4063 | 1.4063 | -0.051 (-3.52%) | 4,251,461 |
| 20 Apr 2005 | CNY | 1.4375 | 1.4688 | 1.4018 | 1.4576 | 1.4576 | +0.013 (+0.93%) | 7,118,357 |
| 19 Apr 2005 | CNY | 1.5134 | 1.5134 | 1.4241 | 1.4442 | 1.4442 | -0.069 (-4.57%) | 11,312,766 |
| 18 Apr 2005 | CNY | 1.6585 | 1.6808 | 1.5 | 1.5134 | 1.5134 | -0.154 (-9.24%) | 13,516,706 |
| 15 Apr 2005 | CNY | 1.7299 | 1.7321 | 1.6585 | 1.6674 | 1.6674 | -0.071 (-4.11%) | 6,466,015 |
| 14 Apr 2005 | CNY | 1.7701 | 1.7813 | 1.6987 | 1.7388 | 1.7388 | -0.018 (-1.02%) | 9,334,953 |
| 13 Apr 2005 | CNY | 1.788 | 1.8571 | 1.7388 | 1.7567 | 1.7567 | -0.049 (-2.72%) | 29,686,634 |
| 12 Apr 2005 | CNY | 1.8929 | 1.8929 | 1.7857 | 1.8058 | 1.8058 | -0.087 (-4.60%) | 5,246,832 |
| 11 Apr 2005 | CNY | 1.7366 | 1.8929 | 1.7321 | 1.8929 | 1.8929 | +0.172 (+9.99%) | 9,897,552 |
| 8 Apr 2005 | CNY | 1.721 | 1.7589 | 1.6942 | 1.721 | 1.721 | -0.004 (-0.26%) | 7,088,439 |
| 7 Apr 2005 | CNY | 1.6897 | 1.7321 | 1.6741 | 1.7255 | 1.7255 | +0.056 (+3.35%) | 3,556,318 |
