| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 4.5091 | 4.7273 | 4.5091 | 4.6836 | 4.6836 | +0.124 (+2.71%) | 1,094,575 |
| 23 May 2005 | CNY | 4.6036 | 4.7055 | 4.4436 | 4.56 | 4.56 | -0.218 (-4.57%) | 786,915 |
| 20 May 2005 | CNY | 4.8073 | 4.8073 | 4.7055 | 4.7782 | 4.7782 | -0.022 (-0.45%) | 680,505 |
| 19 May 2005 | CNY | 4.8509 | 4.9018 | 4.7636 | 4.8 | 4.8 | -0.015 (-0.30%) | 583,275 |
| 18 May 2005 | CNY | 4.8073 | 4.8364 | 4.7636 | 4.8146 | 4.8146 | 0.0 (0.0%) | 737,829 |
| 17 May 2005 | CNY | 4.8 | 4.8218 | 4.7273 | 4.8146 | 4.8146 | +0.051 (+1.07%) | 1,378,154 |
| 16 May 2005 | CNY | 4.9309 | 4.9309 | 4.7273 | 4.7636 | 4.7636 | +0.007 (+0.15%) | 2,266,435 |
| 13 May 2005 | CNY | 4.6545 | 4.7855 | 4.5964 | 4.7564 | 4.7564 | +0.102 (+2.19%) | 1,726,511 |
| 12 May 2005 | CNY | 4.7273 | 4.8436 | 4.64 | 4.6545 | 4.6545 | -0.08 (-1.69%) | 2,085,421 |
| 11 May 2005 | CNY | 4.7273 | 4.8946 | 4.7127 | 4.7346 | 4.7346 | 0.0 (0.0%) | 3,148,292 |
| 10 May 2005 | CNY | 4.6545 | 4.7418 | 4.56 | 4.7346 | 4.7346 | +0.08 (+1.72%) | 1,780,766 |
| 9 May 2005 | CNY | 4.6691 | 4.7273 | 4.4582 | 4.6545 | 4.6545 | 0.0 (0.0%) | 1,608,653 |
| 29 Apr 2005 | CNY | 4.6255 | 4.7636 | 4.5818 | 4.6545 | 4.6545 | +0.029 (+0.63%) | 2,140,446 |
| 28 Apr 2005 | CNY | 4.4364 | 4.6545 | 4.2909 | 4.6255 | 4.6255 | +0.153 (+3.42%) | 1,532,033 |
| 27 Apr 2005 | CNY | 4.3855 | 4.5091 | 4.3273 | 4.4727 | 4.4727 | +0.087 (+1.99%) | 2,147,844 |
| 26 Apr 2005 | CNY | 4.4436 | 4.4436 | 4.2182 | 4.3855 | 4.3855 | +0.029 (+0.67%) | 846,220 |
| 25 Apr 2005 | CNY | 4.5091 | 4.5818 | 4.3491 | 4.3564 | 4.3564 | -0.138 (-3.07%) | 1,603,962 |
| 22 Apr 2005 | CNY | 4.3636 | 4.4945 | 4.2909 | 4.4945 | 4.4945 | +0.116 (+2.66%) | 809,124 |
| 21 Apr 2005 | CNY | 4.4 | 4.4291 | 4.32 | 4.3782 | 4.3782 | -0.036 (-0.82%) | 572,602 |
| 20 Apr 2005 | CNY | 4.4 | 4.4291 | 4.2764 | 4.4146 | 4.4146 | 0.0 (0.0%) | 435,562 |
| 19 Apr 2005 | CNY | 4.2909 | 4.4655 | 4.2909 | 4.4146 | 4.4146 | +0.116 (+2.71%) | 1,537,595 |
| 18 Apr 2005 | CNY | 4.3927 | 4.4146 | 4.2473 | 4.2982 | 4.2982 | -0.116 (-2.64%) | 541,377 |
| 15 Apr 2005 | CNY | 4.56 | 4.5818 | 4.4073 | 4.4146 | 4.4146 | -0.196 (-4.26%) | 1,070,839 |
| 14 Apr 2005 | CNY | 4.6691 | 4.7782 | 4.6036 | 4.6109 | 4.6109 | -0.058 (-1.25%) | 639,645 |
| 13 Apr 2005 | CNY | 4.5818 | 4.8 | 4.5818 | 4.6691 | 4.6691 | +0.087 (+1.91%) | 1,557,619 |
| 12 Apr 2005 | CNY | 4.6764 | 4.6764 | 4.5527 | 4.5818 | 4.5818 | -0.116 (-2.48%) | 1,201,681 |
| 11 Apr 2005 | CNY | 4.7273 | 4.9091 | 4.6327 | 4.6982 | 4.6982 | 0.0 (0.0%) | 2,646,201 |
| 8 Apr 2005 | CNY | 4.7127 | 4.7273 | 4.5818 | 4.6982 | 4.6982 | +0.073 (+1.57%) | 1,787,108 |
| 7 Apr 2005 | CNY | 4.3636 | 4.7273 | 4.3636 | 4.6255 | 4.6255 | +0.247 (+5.65%) | 4,292,552 |
| 6 Apr 2005 | CNY | 4.2327 | 4.4 | 4.1818 | 4.3782 | 4.3782 | +0.138 (+3.26%) | 2,489,007 |
