| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 3.1939 | 3.2121 | 3.1515 | 3.1939 | 3.1939 | -0.024 (-0.76%) | 160,097 |
| 18 May 2005 | CNY | 3.1515 | 3.2242 | 3.1515 | 3.2182 | 3.2182 | +0.055 (+1.73%) | 212,100 |
| 17 May 2005 | CNY | 3.1212 | 3.1758 | 3.0788 | 3.1636 | 3.1636 | +0.054 (+1.75%) | 181,660 |
| 16 May 2005 | CNY | 3.1515 | 3.2121 | 3.0364 | 3.1091 | 3.1091 | -0.054 (-1.72%) | 273,000 |
| 13 May 2005 | CNY | 3.1697 | 3.2061 | 3.103 | 3.1636 | 3.1636 | +0.024 (+0.77%) | 122,830 |
| 12 May 2005 | CNY | 3.103 | 3.1939 | 3.0909 | 3.1394 | 3.1394 | +0.024 (+0.78%) | 154,766 |
| 11 May 2005 | CNY | 3.1394 | 3.1818 | 3.0303 | 3.1152 | 3.1152 | -0.03 (-0.96%) | 206,365 |
| 10 May 2005 | CNY | 3.4061 | 3.4061 | 3.0667 | 3.1455 | 3.1455 | -0.261 (-7.65%) | 471,588 |
| 9 May 2005 | CNY | 3.5758 | 3.5758 | 3.4 | 3.4061 | 3.4061 | -0.151 (-4.26%) | 219,615 |
| 29 Apr 2005 | CNY | 3.6303 | 3.6546 | 3.5152 | 3.5576 | 3.5576 | -0.085 (-2.33%) | 214,170 |
| 28 Apr 2005 | CNY | 3.4727 | 3.6667 | 3.4242 | 3.6424 | 3.6424 | +0.158 (+4.52%) | 362,003 |
| 27 Apr 2005 | CNY | 3.5576 | 3.5758 | 3.4606 | 3.4849 | 3.4849 | -0.054 (-1.54%) | 179,355 |
| 26 Apr 2005 | CNY | 3.3939 | 3.5576 | 3.3939 | 3.5394 | 3.5394 | +0.073 (+2.10%) | 228,195 |
| 25 Apr 2005 | CNY | 3.4424 | 3.5273 | 3.3758 | 3.4667 | 3.4667 | +0.067 (+1.96%) | 241,700 |
| 22 Apr 2005 | CNY | 3.5455 | 3.6121 | 3.3515 | 3.4 | 3.4 | -0.151 (-4.27%) | 359,526 |
| 21 Apr 2005 | CNY | 3.7091 | 3.7091 | 3.5394 | 3.5515 | 3.5515 | -0.121 (-3.30%) | 387,420 |
| 20 Apr 2005 | CNY | 3.5758 | 3.7576 | 3.5758 | 3.6727 | 3.6727 | +0.036 (+1.00%) | 424,875 |
| 19 Apr 2005 | CNY | 3.5879 | 3.7091 | 3.5758 | 3.6364 | 3.6364 | +0.049 (+1.35%) | 334,804 |
| 18 Apr 2005 | CNY | 3.7939 | 3.7939 | 3.5758 | 3.5879 | 3.5879 | -0.182 (-4.82%) | 426,855 |
| 15 Apr 2005 | CNY | 3.7091 | 3.8 | 3.6242 | 3.7697 | 3.7697 | +0.049 (+1.30%) | 658,135 |
| 14 Apr 2005 | CNY | 3.8788 | 3.8909 | 3.703 | 3.7212 | 3.7212 | -0.17 (-4.36%) | 667,131 |
| 13 Apr 2005 | CNY | 3.7697 | 4 | 3.7697 | 3.8909 | 3.8909 | +0.115 (+3.05%) | 891,622 |
| 12 Apr 2005 | CNY | 4.0424 | 4.0485 | 3.7636 | 3.7758 | 3.7758 | -0.236 (-5.89%) | 1,005,996 |
| 11 Apr 2005 | CNY | 3.7758 | 4.0364 | 3.7273 | 4.0121 | 4.0121 | +0.236 (+6.26%) | 1,837,897 |
| 8 Apr 2005 | CNY | 3.7273 | 3.8303 | 3.697 | 3.7758 | 3.7758 | -0.036 (-0.95%) | 519,172 |
| 7 Apr 2005 | CNY | 3.7333 | 3.8727 | 3.6849 | 3.8121 | 3.8121 | +0.109 (+2.95%) | 1,116,825 |
| 6 Apr 2005 | CNY | 3.7333 | 3.7818 | 3.6485 | 3.703 | 3.703 | -0.067 (-1.77%) | 591,386 |
| 5 Apr 2005 | CNY | 3.6727 | 3.8788 | 3.6303 | 3.7697 | 3.7697 | +0.097 (+2.64%) | 926,979 |
| 4 Apr 2005 | CNY | 3.7455 | 3.7455 | 3.6364 | 3.6727 | 3.6727 | -0.109 (-2.88%) | 800,131 |
| 1 Apr 2005 | CNY | 3.7333 | 3.8485 | 3.6424 | 3.7818 | 3.7818 | +0.036 (+0.97%) | 1,463,914 |
