| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | CNY | 2.6042 | 2.6354 | 2.5417 | 2.6198 | 2.6198 | +0.016 (+0.60%) | 792,712 |
| 11 May 2005 | CNY | 2.5677 | 2.651 | 2.5677 | 2.6042 | 2.6042 | +0.026 (+1.01%) | 769,146 |
| 10 May 2005 | CNY | 2.6042 | 2.6042 | 2.5104 | 2.5781 | 2.5781 | -0.026 (-1.00%) | 1,040,282 |
| 9 May 2005 | CNY | 2.8125 | 2.8177 | 2.6042 | 2.6042 | 2.6042 | -0.177 (-6.37%) | 925,824 |
| 29 Apr 2005 | CNY | 2.8646 | 2.8646 | 2.776 | 2.7813 | 2.7813 | -0.083 (-2.91%) | 689,932 |
| 28 Apr 2005 | CNY | 2.7083 | 2.8906 | 2.6979 | 2.8646 | 2.8646 | +0.115 (+4.17%) | 1,479,701 |
| 27 Apr 2005 | CNY | 2.8646 | 2.8698 | 2.7448 | 2.75 | 2.75 | -0.109 (-3.83%) | 947,548 |
| 26 Apr 2005 | CNY | 2.776 | 2.875 | 2.7604 | 2.8594 | 2.8594 | +0.089 (+3.20%) | 1,146,514 |
| 25 Apr 2005 | CNY | 2.901 | 2.901 | 2.7135 | 2.7708 | 2.7708 | -0.146 (-5.00%) | 1,251,634 |
| 22 Apr 2005 | CNY | 2.9167 | 2.9844 | 2.8906 | 2.9167 | 2.9167 | +0.005 (+0.18%) | 1,397,441 |
| 21 Apr 2005 | CNY | 3.0313 | 3.0625 | 2.8958 | 2.9115 | 2.9115 | -0.13 (-4.28%) | 2,172,881 |
| 20 Apr 2005 | CNY | 3.1771 | 3.1875 | 3.0208 | 3.0417 | 3.0417 | -0.156 (-4.88%) | 1,934,904 |
| 19 Apr 2005 | CNY | 3.1615 | 3.224 | 3.1615 | 3.1979 | 3.1979 | +0.021 (+0.65%) | 615,744 |
| 18 Apr 2005 | CNY | 3.375 | 3.375 | 3.1615 | 3.1771 | 3.1771 | -0.198 (-5.86%) | 1,512,835 |
| 15 Apr 2005 | CNY | 3.3594 | 3.4271 | 3.3229 | 3.375 | 3.375 | +0.016 (+0.46%) | 2,925,978 |
| 14 Apr 2005 | CNY | 3.4271 | 3.4271 | 3.2969 | 3.3594 | 3.3594 | -0.036 (-1.07%) | 1,559,222 |
| 13 Apr 2005 | CNY | 3.3229 | 3.4115 | 3.2865 | 3.3958 | 3.3958 | +0.135 (+4.15%) | 1,975,841 |
| 12 Apr 2005 | CNY | 3.3542 | 3.3542 | 3.2552 | 3.2604 | 3.2604 | -0.094 (-2.80%) | 1,387,211 |
| 11 Apr 2005 | CNY | 3.3958 | 3.4531 | 3.349 | 3.3542 | 3.3542 | -0.036 (-1.07%) | 2,235,576 |
| 8 Apr 2005 | CNY | 3.3125 | 3.4115 | 3.2865 | 3.3906 | 3.3906 | +0.094 (+2.84%) | 2,223,398 |
| 7 Apr 2005 | CNY | 3.2188 | 3.375 | 3.2188 | 3.2969 | 3.2969 | +0.073 (+2.26%) | 2,843,080 |
| 6 Apr 2005 | CNY | 3.1146 | 3.276 | 3.1042 | 3.224 | 3.224 | +0.099 (+3.17%) | 1,296,754 |
| 5 Apr 2005 | CNY | 3.1927 | 3.2292 | 3.1198 | 3.125 | 3.125 | -0.083 (-2.60%) | 953,128 |
| 4 Apr 2005 | CNY | 3.2344 | 3.2917 | 3.2031 | 3.2083 | 3.2083 | -0.099 (-2.99%) | 1,270,206 |
| 1 Apr 2005 | CNY | 3.151 | 3.3542 | 3.1094 | 3.3073 | 3.3073 | +0.156 (+4.96%) | 2,139,999 |
| 31 Mar 2005 | CNY | 3.0729 | 3.1563 | 3.0729 | 3.151 | 3.151 | +0.047 (+1.51%) | 859,488 |
| 30 Mar 2005 | CNY | 3.2708 | 3.2708 | 3.0885 | 3.1042 | 3.1042 | -0.177 (-5.40%) | 1,886,593 |
| 29 Mar 2005 | CNY | 3.3177 | 3.349 | 3.2708 | 3.2813 | 3.2813 | -0.052 (-1.56%) | 1,713,383 |
| 28 Mar 2005 | CNY | 3.151 | 3.3385 | 3.125 | 3.3333 | 3.3333 | +0.125 (+3.90%) | 2,598,493 |
| 25 Mar 2005 | CNY | 3.2813 | 3.2813 | 3.1875 | 3.2083 | 3.2083 | -0.047 (-1.44%) | 631,787 |
