| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | CNY | 1.1377 | 1.1474 | 1.1256 | 1.1353 | 1.1353 | 0.0 (0.0%) | 1,416,185 |
| 30 May 2005 | CNY | 1.1281 | 1.1523 | 1.1135 | 1.1353 | 1.1353 | +0.007 (+0.64%) | 2,045,192 |
| 27 May 2005 | CNY | 1.1111 | 1.1547 | 1.0966 | 1.1281 | 1.1281 | +0.015 (+1.31%) | 3,230,177 |
| 26 May 2005 | CNY | 1.0966 | 1.1232 | 1.0966 | 1.1135 | 1.1135 | +0.002 (+0.22%) | 2,366,914 |
| 25 May 2005 | CNY | 1.1135 | 1.1305 | 1.0893 | 1.1111 | 1.1111 | 0.0 (0.0%) | 2,347,622 |
| 24 May 2005 | CNY | 1.0724 | 1.1256 | 1.07 | 1.1111 | 1.1111 | +0.027 (+2.45%) | 1,851,766 |
| 23 May 2005 | CNY | 1.1353 | 1.1377 | 1.0845 | 1.0845 | 1.0845 | -0.058 (-5.08%) | 2,140,271 |
| 20 May 2005 | CNY | 1.1402 | 1.1668 | 1.1377 | 1.1426 | 1.1426 | +0.002 (+0.21%) | 1,801,223 |
| 19 May 2005 | CNY | 1.1498 | 1.1595 | 1.1256 | 1.1402 | 1.1402 | -0.017 (-1.46%) | 1,940,537 |
| 18 May 2005 | CNY | 1.1498 | 1.1571 | 1.0942 | 1.1571 | 1.1571 | 0.0 (0.0%) | 5,058,277 |
| 17 May 2005 | CNY | 1.116 | 1.1765 | 1.116 | 1.1571 | 1.1571 | -0.027 (-2.25%) | 3,935,950 |
| 13 May 2005 | CNY | 1.1353 | 1.2176 | 1.1256 | 1.1837 | 1.1837 | +0.043 (+3.82%) | 6,158,507 |
| 12 May 2005 | CNY | 1.1087 | 1.1498 | 1.0893 | 1.1402 | 1.1402 | +0.029 (+2.62%) | 3,076,248 |
| 11 May 2005 | CNY | 1.1039 | 1.1256 | 1.0796 | 1.1111 | 1.1111 | +0.002 (+0.22%) | 4,244,540 |
| 10 May 2005 | CNY | 1.1523 | 1.162 | 1.0312 | 1.1087 | 1.1087 | -0.036 (-3.17%) | 8,588,877 |
| 9 May 2005 | CNY | 1.283 | 1.2878 | 1.145 | 1.145 | 1.145 | -0.126 (-9.91%) | 7,984,520 |
| 29 Apr 2005 | CNY | 1.2999 | 1.329 | 1.2588 | 1.2709 | 1.2709 | -0.046 (-3.49%) | 13,504,664 |
| 28 Apr 2005 | CNY | 1.2297 | 1.3387 | 1.2297 | 1.3169 | 1.3169 | +0.092 (+7.51%) | 17,312,830 |
| 27 Apr 2005 | CNY | 1.1983 | 1.2418 | 1.1765 | 1.2249 | 1.2249 | +0.024 (+2.02%) | 6,245,121 |
| 26 Apr 2005 | CNY | 1.1813 | 1.22 | 1.1813 | 1.2007 | 1.2007 | 0.0 (0.0%) | 6,538,257 |
| 25 Apr 2005 | CNY | 1.1595 | 1.2104 | 1.116 | 1.2007 | 1.2007 | +0.036 (+3.12%) | 6,916,339 |
| 22 Apr 2005 | CNY | 1.1498 | 1.1692 | 1.1256 | 1.1644 | 1.1644 | +0.01 (+0.84%) | 4,063,582 |
| 21 Apr 2005 | CNY | 1.0942 | 1.1983 | 1.0796 | 1.1547 | 1.1547 | +0.06 (+5.53%) | 8,020,485 |
| 20 Apr 2005 | CNY | 1.0942 | 1.116 | 1.0845 | 1.0942 | 1.0942 | -0.019 (-1.73%) | 1,670,324 |
| 19 Apr 2005 | CNY | 1.1135 | 1.1377 | 1.0918 | 1.1135 | 1.1135 | -0.005 (-0.44%) | 2,526,304 |
| 18 Apr 2005 | CNY | 1.1111 | 1.1498 | 1.0942 | 1.1184 | 1.1184 | -0.039 (-3.34%) | 3,007,938 |
| 15 Apr 2005 | CNY | 1.1377 | 1.1958 | 1.1184 | 1.1571 | 1.1571 | +0.019 (+1.71%) | 6,910,919 |
| 14 Apr 2005 | CNY | 1.1983 | 1.2079 | 1.1256 | 1.1377 | 1.1377 | -0.036 (-3.10%) | 11,489,021 |
| 13 Apr 2005 | CNY | 1.1135 | 1.1741 | 1.1135 | 1.1741 | 1.1741 | +0.107 (+9.99%) | 10,624,808 |
| 12 Apr 2005 | CNY | 1.0651 | 1.0748 | 1.0312 | 1.0675 | 1.0675 | -0.003 (-0.23%) | 2,762,920 |
