| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 4.0417 | 4.3 | 4.0167 | 4.275 | 4.275 | +0.133 (+3.22%) | 981,144 |
| 27 May 2005 | CNY | 4.2333 | 4.375 | 4.1083 | 4.1417 | 4.1417 | -0.033 (-0.80%) | 1,237,352 |
| 25 May 2005 | CNY | 4.1 | 4.2667 | 4.0417 | 4.175 | 4.175 | +0.017 (+0.40%) | 1,879,009 |
| 24 May 2005 | CNY | 3.925 | 4.25 | 3.925 | 4.1583 | 4.1583 | +0.292 (+7.54%) | 2,811,632 |
| 23 May 2005 | CNY | 4.0083 | 4.0417 | 3.8167 | 3.8667 | 3.8667 | -0.267 (-6.45%) | 1,364,475 |
| 20 May 2005 | CNY | 4.25 | 4.2917 | 4.125 | 4.1333 | 4.1333 | -0.2 (-4.62%) | 1,183,698 |
| 19 May 2005 | CNY | 4.3333 | 4.4 | 4.2583 | 4.3333 | 4.3333 | +0.017 (+0.38%) | 966,970 |
| 18 May 2005 | CNY | 4.275 | 4.3417 | 4.2167 | 4.3167 | 4.3167 | +0.017 (+0.39%) | 969,423 |
| 17 May 2005 | CNY | 4.15 | 4.3583 | 4.125 | 4.3 | 4.3 | +0.15 (+3.61%) | 1,360,950 |
| 16 May 2005 | CNY | 4.1667 | 4.2667 | 4.0917 | 4.15 | 4.15 | -0.058 (-1.39%) | 894,157 |
| 13 May 2005 | CNY | 3.9833 | 4.2167 | 3.9833 | 4.2083 | 4.2083 | +0.167 (+4.12%) | 1,451,013 |
| 12 May 2005 | CNY | 3.9833 | 4.1333 | 3.9083 | 4.0417 | 4.0417 | +0.067 (+1.68%) | 1,026,111 |
| 11 May 2005 | CNY | 3.8583 | 4.0417 | 3.825 | 3.975 | 3.975 | +0.042 (+1.06%) | 798,363 |
| 10 May 2005 | CNY | 4.025 | 4.0667 | 3.625 | 3.9333 | 3.9333 | -0.092 (-2.28%) | 1,135,078 |
| 9 May 2005 | CNY | 4.3167 | 4.3583 | 4 | 4.025 | 4.025 | -0.208 (-4.92%) | 698,880 |
| 29 Apr 2005 | CNY | 4.25 | 4.3167 | 4.0917 | 4.2333 | 4.2333 | -0.133 (-3.05%) | 1,351,064 |
| 28 Apr 2005 | CNY | 4.1667 | 4.4667 | 3.9333 | 4.3667 | 4.3667 | +0.117 (+2.75%) | 2,559,691 |
| 27 Apr 2005 | CNY | 4.725 | 4.725 | 4.25 | 4.25 | 4.25 | -0.475 (-10.05%) | 1,778,406 |
| 26 Apr 2005 | CNY | 4.5 | 4.7667 | 4.4583 | 4.725 | 4.725 | +0.225 (+5%) | 1,191,943 |
| 25 Apr 2005 | CNY | 4.6 | 4.7333 | 4.4 | 4.5 | 4.5 | -0.392 (-8.01%) | 1,790,804 |
| 22 Apr 2005 | CNY | 5 | 5 | 4.8917 | 4.8917 | 4.8917 | -0.542 (-9.97%) | 1,951,101 |
| 21 Apr 2005 | CNY | 5.5083 | 5.6333 | 5.4167 | 5.4333 | 5.4333 | -0.142 (-2.54%) | 808,633 |
| 20 Apr 2005 | CNY | 6.05 | 6.0667 | 5.5167 | 5.575 | 5.575 | -0.467 (-7.72%) | 1,161,298 |
| 19 Apr 2005 | CNY | 6.0833 | 6.125 | 6.0083 | 6.0417 | 6.0417 | 0.0 (0.0%) | 320,278 |
| 18 Apr 2005 | CNY | 6.0417 | 6.1333 | 6 | 6.0417 | 6.0417 | -0.025 (-0.41%) | 362,040 |
| 15 Apr 2005 | CNY | 6.2 | 6.2 | 6.0333 | 6.0667 | 6.0667 | -0.208 (-3.32%) | 785,054 |
| 14 Apr 2005 | CNY | 6.525 | 6.5833 | 6.2583 | 6.275 | 6.275 | -0.242 (-3.71%) | 826,801 |
| 13 Apr 2005 | CNY | 6.3167 | 6.6083 | 6.3167 | 6.5167 | 6.5167 | +0.2 (+3.17%) | 1,017,062 |
| 12 Apr 2005 | CNY | 6.5167 | 6.575 | 6.3167 | 6.3167 | 6.3167 | -0.242 (-3.68%) | 819,108 |
| 11 Apr 2005 | CNY | 6.4583 | 6.7833 | 6.3583 | 6.5583 | 6.5583 | +0.117 (+1.81%) | 1,438,903 |
