| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 3.7987 | 3.8185 | 3.5613 | 3.6285 | 3.6285 | -0.178 (-4.68%) | 1,746,184 |
| 26 May 2005 | CNY | 3.9411 | 3.957 | 3.7116 | 3.8066 | 3.8066 | -0.142 (-3.61%) | 1,575,453 |
| 25 May 2005 | CNY | 3.9728 | 3.9847 | 3.9016 | 3.949 | 3.949 | -0.032 (-0.80%) | 1,413,462 |
| 24 May 2005 | CNY | 3.9767 | 4.0084 | 3.953 | 3.9807 | 3.9807 | -0.004 (-0.10%) | 910,550 |
| 23 May 2005 | CNY | 4.0519 | 4.0638 | 3.9174 | 3.9847 | 3.9847 | -0.071 (-1.76%) | 958,819 |
| 20 May 2005 | CNY | 4.0282 | 4.0796 | 4.0282 | 4.0559 | 4.0559 | +0.024 (+0.59%) | 920,911 |
| 19 May 2005 | CNY | 4.0084 | 4.0559 | 3.9965 | 4.0321 | 4.0321 | +0.016 (+0.39%) | 456,665 |
| 18 May 2005 | CNY | 3.9609 | 4.0559 | 3.9609 | 4.0163 | 4.0163 | +0.048 (+1.20%) | 454,643 |
| 17 May 2005 | CNY | 3.9451 | 3.9886 | 3.9095 | 3.9688 | 3.9688 | +0.016 (+0.40%) | 1,483,314 |
| 16 May 2005 | CNY | 4.0163 | 4.044 | 3.9332 | 3.953 | 3.953 | -0.067 (-1.67%) | 424,476 |
| 13 May 2005 | CNY | 4.0242 | 4.0717 | 4.0163 | 4.0203 | 4.0203 | -0.012 (-0.29%) | 904,118 |
| 12 May 2005 | CNY | 4.0203 | 4.1944 | 3.9807 | 4.0321 | 4.0321 | +0.012 (+0.29%) | 843,983 |
| 11 May 2005 | CNY | 4.0717 | 4.0717 | 3.957 | 4.0203 | 4.0203 | -0.055 (-1.36%) | 1,047,018 |
| 10 May 2005 | CNY | 4.0875 | 4.1073 | 3.8422 | 4.0757 | 4.0757 | -0.02 (-0.48%) | 1,793,958 |
| 9 May 2005 | CNY | 4.1311 | 4.1944 | 4.0875 | 4.0954 | 4.0954 | -0.04 (-0.96%) | 916,615 |
| 29 Apr 2005 | CNY | 4.139 | 4.1548 | 4.0954 | 4.135 | 4.135 | -0.004 (-0.10%) | 1,233,862 |
| 28 Apr 2005 | CNY | 4.0875 | 4.1548 | 4.0361 | 4.139 | 4.139 | +0.044 (+1.06%) | 1,603,078 |
| 27 Apr 2005 | CNY | 4.0796 | 4.1113 | 3.9609 | 4.0954 | 4.0954 | +0.004 (+0.10%) | 1,535,835 |
| 26 Apr 2005 | CNY | 4.0638 | 4.1904 | 3.9372 | 4.0915 | 4.0915 | -0.051 (-1.24%) | 2,230,051 |
| 25 Apr 2005 | CNY | 4.1073 | 4.1627 | 4.1034 | 4.1429 | 4.1429 | +0.028 (+0.67%) | 2,400,840 |
| 22 Apr 2005 | CNY | 4.1152 | 4.135 | 4.0836 | 4.1152 | 4.1152 | +0.008 (+0.19%) | 1,462,996 |
| 21 Apr 2005 | CNY | 4.0598 | 4.139 | 4.0598 | 4.1073 | 4.1073 | +0.036 (+0.87%) | 1,837,625 |
| 20 Apr 2005 | CNY | 4.0559 | 4.0954 | 4.0559 | 4.0717 | 4.0717 | +0.008 (+0.19%) | 1,071,280 |
| 19 Apr 2005 | CNY | 4.0796 | 4.1034 | 4.0282 | 4.0638 | 4.0638 | -0.024 (-0.58%) | 1,232,768 |
| 18 Apr 2005 | CNY | 4.0915 | 4.1429 | 4.0836 | 4.0875 | 4.0875 | -0.016 (-0.39%) | 1,297,515 |
| 15 Apr 2005 | CNY | 4.0875 | 4.1311 | 4.0796 | 4.1034 | 4.1034 | -0.008 (-0.19%) | 1,885,038 |
| 14 Apr 2005 | CNY | 4.1667 | 4.1944 | 4.0757 | 4.1113 | 4.1113 | -0.063 (-1.52%) | 1,985,418 |
| 13 Apr 2005 | CNY | 4.1271 | 4.1944 | 4.1192 | 4.1746 | 4.1746 | +0.048 (+1.15%) | 2,394,774 |
| 12 Apr 2005 | CNY | 4.1073 | 4.1548 | 4.0875 | 4.1271 | 4.1271 | +0.02 (+0.48%) | 2,406,965 |
| 11 Apr 2005 | CNY | 4.1311 | 4.226 | 4.0796 | 4.1073 | 4.1073 | -0.024 (-0.58%) | 2,674,950 |
