| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | CNY | 4.3913 | 4.4162 | 4.3913 | 4.4099 | 4.4099 | +0.006 (+0.14%) | 132,664 |
| 19 May 2005 | CNY | 4.4037 | 4.441 | 4.323 | 4.4037 | 4.4037 | -0.013 (-0.28%) | 558,803 |
| 18 May 2005 | CNY | 4.3975 | 4.4286 | 4.3975 | 4.4162 | 4.4162 | -0.019 (-0.42%) | 271,285 |
| 17 May 2005 | CNY | 4.4099 | 4.441 | 4.3603 | 4.4348 | 4.4348 | +0.031 (+0.71%) | 488,419 |
| 16 May 2005 | CNY | 4.4224 | 4.4348 | 4.3975 | 4.4037 | 4.4037 | -0.019 (-0.42%) | 132,953 |
| 13 May 2005 | CNY | 4.4286 | 4.4534 | 4.4099 | 4.4224 | 4.4224 | -0.012 (-0.28%) | 112,056 |
| 12 May 2005 | CNY | 4.441 | 4.4596 | 4.4224 | 4.4348 | 4.4348 | -0.019 (-0.42%) | 124,292 |
| 11 May 2005 | CNY | 4.4037 | 4.5031 | 4.4037 | 4.4534 | 4.4534 | +0.05 (+1.13%) | 2,430,617 |
| 10 May 2005 | CNY | 4.4162 | 4.4472 | 4.3975 | 4.4037 | 4.4037 | -0.019 (-0.42%) | 516,890 |
| 9 May 2005 | CNY | 4.4162 | 4.4286 | 4.4037 | 4.4224 | 4.4224 | +0.006 (+0.14%) | 2,303,346 |
| 29 Apr 2005 | CNY | 4.4224 | 4.4348 | 4.4037 | 4.4162 | 4.4162 | -0.025 (-0.56%) | 399,602 |
| 28 Apr 2005 | CNY | 4.3727 | 4.441 | 4.3665 | 4.441 | 4.441 | +0.068 (+1.56%) | 1,193,654 |
| 27 Apr 2005 | CNY | 4.4099 | 4.4162 | 4.3665 | 4.3727 | 4.3727 | -0.043 (-0.99%) | 3,805,396 |
| 26 Apr 2005 | CNY | 4.4037 | 4.4224 | 4.3975 | 4.4162 | 4.4162 | 0.0 (0.0%) | 1,846,542 |
| 25 Apr 2005 | CNY | 4.4348 | 4.441 | 4.4099 | 4.4162 | 4.4162 | -0.019 (-0.42%) | 155,848 |
| 22 Apr 2005 | CNY | 4.4348 | 4.4721 | 4.4099 | 4.4348 | 4.4348 | 0.0 (0.0%) | 4,665,216 |
| 21 Apr 2005 | CNY | 4.441 | 4.4596 | 4.4162 | 4.4348 | 4.4348 | -0.006 (-0.14%) | 2,195,235 |
| 20 Apr 2005 | CNY | 4.4348 | 4.4472 | 4.4162 | 4.441 | 4.441 | +0.006 (+0.14%) | 1,122,102 |
| 19 Apr 2005 | CNY | 4.4721 | 4.4783 | 4.4286 | 4.4348 | 4.4348 | -0.037 (-0.83%) | 879,704 |
| 18 Apr 2005 | CNY | 4.5155 | 4.5155 | 4.4658 | 4.4721 | 4.4721 | -0.043 (-0.96%) | 377,867 |
| 15 Apr 2005 | CNY | 4.5466 | 4.5652 | 4.5093 | 4.5155 | 4.5155 | -0.031 (-0.68%) | 2,885,334 |
| 14 Apr 2005 | CNY | 4.5155 | 4.5652 | 4.4969 | 4.5466 | 4.5466 | +0.025 (+0.55%) | 4,947,019 |
| 13 Apr 2005 | CNY | 4.441 | 4.5839 | 4.441 | 4.5217 | 4.5217 | +0.006 (+0.14%) | 2,134,259 |
| 11 Apr 2005 | CNY | 4.5342 | 4.5963 | 4.4721 | 4.5155 | 4.5155 | -0.019 (-0.41%) | 1,499,328 |
| 8 Apr 2005 | CNY | 4.4907 | 4.5963 | 4.4596 | 4.5342 | 4.5342 | +0.037 (+0.83%) | 4,941,251 |
| 7 Apr 2005 | CNY | 4.4472 | 4.7081 | 4.4099 | 4.4969 | 4.4969 | +0.043 (+0.98%) | 4,706,513 |
| 6 Apr 2005 | CNY | 4.441 | 4.4969 | 4.4162 | 4.4534 | 4.4534 | +0.012 (+0.28%) | 4,671,737 |
| 5 Apr 2005 | CNY | 4.4348 | 4.4721 | 4.3789 | 4.441 | 4.441 | +0.006 (+0.14%) | 1,623,588 |
| 4 Apr 2005 | CNY | 4.3913 | 4.559 | 4.3851 | 4.4348 | 4.4348 | +0.043 (+0.99%) | 2,399,544 |
| 1 Apr 2005 | CNY | 4.3851 | 4.4099 | 4.3727 | 4.3913 | 4.3913 | +0.006 (+0.14%) | 3,005,387 |
