| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | CNY | 3.7308 | 3.7462 | 3.3615 | 3.5077 | 3.5077 | -0.223 (-5.98%) | 6,481,222 |
| 12 May 2005 | CNY | 3.7231 | 3.7539 | 3.6692 | 3.7308 | 3.7308 | +0.008 (+0.21%) | 158,393 |
| 11 May 2005 | CNY | 3.6615 | 3.7385 | 3.6539 | 3.7231 | 3.7231 | -0.015 (-0.41%) | 306,543 |
| 10 May 2005 | CNY | 3.7154 | 3.7615 | 3.6539 | 3.7385 | 3.7385 | +0.008 (+0.21%) | 458,403 |
| 9 May 2005 | CNY | 3.7769 | 3.7769 | 3.6462 | 3.7308 | 3.7308 | -0.008 (-0.21%) | 327,912 |
| 29 Apr 2005 | CNY | 3.7077 | 3.7539 | 3.6769 | 3.7385 | 3.7385 | -0.015 (-0.41%) | 173,537 |
| 28 Apr 2005 | CNY | 3.7 | 3.7615 | 3.6077 | 3.7539 | 3.7539 | +0.054 (+1.46%) | 571,376 |
| 27 Apr 2005 | CNY | 3.7539 | 3.7539 | 3.6846 | 3.7 | 3.7 | -0.054 (-1.44%) | 178,540 |
| 26 Apr 2005 | CNY | 3.6539 | 3.7769 | 3.6154 | 3.7539 | 3.7539 | +0.023 (+0.62%) | 208,819 |
| 25 Apr 2005 | CNY | 3.7077 | 3.7308 | 3.6154 | 3.7308 | 3.7308 | -0.015 (-0.41%) | 319,036 |
| 22 Apr 2005 | CNY | 3.8077 | 3.8462 | 3.6692 | 3.7462 | 3.7462 | -0.061 (-1.62%) | 624,013 |
| 21 Apr 2005 | CNY | 3.8769 | 3.9462 | 3.7923 | 3.8077 | 3.8077 | -0.108 (-2.75%) | 290,043 |
| 20 Apr 2005 | CNY | 3.9692 | 3.9692 | 3.8462 | 3.9154 | 3.9154 | -0.077 (-1.93%) | 271,180 |
| 19 Apr 2005 | CNY | 3.9615 | 4 | 3.9462 | 3.9923 | 3.9923 | -0.008 (-0.19%) | 109,135 |
| 18 Apr 2005 | CNY | 3.9846 | 4.0231 | 3.9615 | 4 | 4 | -0.054 (-1.33%) | 166,719 |
| 15 Apr 2005 | CNY | 4.1231 | 4.1231 | 3.9769 | 4.0539 | 4.0539 | -0.077 (-1.86%) | 204,991 |
| 14 Apr 2005 | CNY | 4.1385 | 4.1615 | 4.0769 | 4.1308 | 4.1308 | +0.008 (+0.19%) | 1,599,618 |
| 13 Apr 2005 | CNY | 4.1077 | 4.1385 | 4.0846 | 4.1231 | 4.1231 | +0.077 (+1.90%) | 934,675 |
| 12 Apr 2005 | CNY | 4.1154 | 4.1615 | 4.0385 | 4.0462 | 4.0462 | -0.092 (-2.23%) | 337,350 |
| 11 Apr 2005 | CNY | 4.0615 | 4.1539 | 4.0385 | 4.1385 | 4.1385 | +0.092 (+2.28%) | 1,178,489 |
| 8 Apr 2005 | CNY | 4.0769 | 4.1 | 4.0231 | 4.0462 | 4.0462 | -0.008 (-0.19%) | 311,694 |
| 7 Apr 2005 | CNY | 4 | 4.1 | 3.9769 | 4.0539 | 4.0539 | +0.054 (+1.35%) | 321,243 |
| 6 Apr 2005 | CNY | 3.9615 | 4.0154 | 3.9077 | 4 | 4 | +0.054 (+1.36%) | 170,905 |
| 5 Apr 2005 | CNY | 3.9846 | 3.9846 | 3.9308 | 3.9462 | 3.9462 | -0.031 (-0.77%) | 62,920 |
| 4 Apr 2005 | CNY | 4 | 4.0154 | 3.9615 | 3.9769 | 3.9769 | -0.069 (-1.71%) | 133,489 |
| 1 Apr 2005 | CNY | 3.9154 | 4.0923 | 3.8846 | 4.0462 | 4.0462 | +0.077 (+1.94%) | 276,240 |
| 31 Mar 2005 | CNY | 3.9077 | 3.9846 | 3.9077 | 3.9692 | 3.9692 | 0.0 (0.0%) | 111,081 |
| 30 Mar 2005 | CNY | 4.0385 | 4.0385 | 3.9615 | 3.9692 | 3.9692 | -0.1 (-2.46%) | 186,648 |
| 29 Mar 2005 | CNY | 4.0231 | 4.0769 | 4.0231 | 4.0692 | 4.0692 | +0.023 (+0.57%) | 239,591 |
| 28 Mar 2005 | CNY | 4.0231 | 4.0615 | 3.9077 | 4.0462 | 4.0462 | +0.008 (+0.19%) | 326,904 |
