| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.7824 | 1.7824 | 1.7315 | 1.7685 | 1.7685 | 0.0 (0.0%) | 1,534,498 |
| 18 May 2005 | CNY | 1.7083 | 1.787 | 1.7083 | 1.7685 | 1.7685 | +0.065 (+3.80%) | 4,096,755 |
| 17 May 2005 | CNY | 1.6389 | 1.7083 | 1.6389 | 1.7037 | 1.7037 | +0.056 (+3.37%) | 1,299,274 |
| 16 May 2005 | CNY | 1.6574 | 1.6667 | 1.6296 | 1.6482 | 1.6482 | -0.023 (-1.38%) | 1,033,791 |
| 13 May 2005 | CNY | 1.625 | 1.7037 | 1.625 | 1.6713 | 1.6713 | -0.028 (-1.64%) | 2,921,670 |
| 12 May 2005 | CNY | 1.7361 | 1.7407 | 1.6759 | 1.6991 | 1.6991 | -0.051 (-2.91%) | 1,316,677 |
| 11 May 2005 | CNY | 1.7176 | 1.7778 | 1.7037 | 1.75 | 1.75 | +0.028 (+1.61%) | 1,692,958 |
| 10 May 2005 | CNY | 1.6944 | 1.7269 | 1.6435 | 1.7222 | 1.7222 | +0.018 (+1.09%) | 1,207,154 |
| 9 May 2005 | CNY | 1.8102 | 1.8333 | 1.7037 | 1.7037 | 1.7037 | -0.134 (-7.31%) | 1,447,781 |
| 6 May 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.7824 | 1.8426 | 1.7361 | 1.838 | 1.838 | +0.051 (+2.85%) | 3,607,927 |
| 28 Apr 2005 | CNY | 1.713 | 1.7917 | 1.6667 | 1.787 | 1.787 | +0.079 (+4.61%) | 4,293,887 |
| 27 Apr 2005 | CNY | 1.6898 | 1.7269 | 1.6435 | 1.7083 | 1.7083 | +0.032 (+1.93%) | 1,896,119 |
| 26 Apr 2005 | CNY | 1.6389 | 1.7037 | 1.6389 | 1.6759 | 1.6759 | +0.023 (+1.40%) | 1,069,124 |
| 25 Apr 2005 | CNY | 1.6574 | 1.6574 | 1.6111 | 1.6528 | 1.6528 | -0.018 (-1.11%) | 1,638,193 |
| 22 Apr 2005 | CNY | 1.6852 | 1.7083 | 1.6204 | 1.6713 | 1.6713 | -0.037 (-2.17%) | 3,226,441 |
| 21 Apr 2005 | CNY | 1.8009 | 1.8056 | 1.625 | 1.7083 | 1.7083 | -0.097 (-5.39%) | 4,165,207 |
| 20 Apr 2005 | CNY | 1.8565 | 1.8565 | 1.787 | 1.8056 | 1.8056 | -0.051 (-2.74%) | 1,333,694 |
| 19 Apr 2005 | CNY | 1.838 | 1.8657 | 1.8333 | 1.8565 | 1.8565 | +0.018 (+1.01%) | 634,016 |
| 18 Apr 2005 | CNY | 1.8565 | 1.8657 | 1.8287 | 1.838 | 1.838 | -0.032 (-1.73%) | 790,557 |
| 15 Apr 2005 | CNY | 1.8982 | 1.8982 | 1.8333 | 1.8704 | 1.8704 | -0.032 (-1.70%) | 1,620,293 |
| 14 Apr 2005 | CNY | 1.9213 | 1.9398 | 1.8889 | 1.9028 | 1.9028 | -0.005 (-0.24%) | 1,620,719 |
| 13 Apr 2005 | CNY | 1.875 | 1.9352 | 1.875 | 1.9074 | 1.9074 | +0.037 (+1.98%) | 1,786,216 |
| 12 Apr 2005 | CNY | 1.9213 | 1.9213 | 1.8657 | 1.8704 | 1.8704 | -0.056 (-2.88%) | 1,298,272 |
| 11 Apr 2005 | CNY | 1.9398 | 1.9676 | 1.9167 | 1.9259 | 1.9259 | -0.018 (-0.95%) | 1,611,766 |
| 8 Apr 2005 | CNY | 1.9167 | 1.9491 | 1.9074 | 1.9444 | 1.9444 | +0.018 (+0.96%) | 1,285,936 |
