| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | CNY | 4.525 | 4.525 | 4.4063 | 4.4125 | 4.4125 | -0.113 (-2.49%) | 189,278 |
| 20 May 2005 | CNY | 4.475 | 4.575 | 4.4563 | 4.525 | 4.525 | +0.05 (+1.12%) | 270,478 |
| 19 May 2005 | CNY | 4.4813 | 4.5063 | 4.4125 | 4.475 | 4.475 | -0.006 (-0.14%) | 115,680 |
| 18 May 2005 | CNY | 4.4688 | 4.5 | 4.4063 | 4.4813 | 4.4813 | +0.006 (+0.14%) | 191,360 |
| 17 May 2005 | CNY | 4.4063 | 4.4813 | 4.2813 | 4.475 | 4.475 | +0.037 (+0.85%) | 240,952 |
| 16 May 2005 | CNY | 4.5625 | 4.5625 | 4.3938 | 4.4375 | 4.4375 | -0.125 (-2.74%) | 152,336 |
| 13 May 2005 | CNY | 4.5375 | 4.6 | 4.5 | 4.5625 | 4.5625 | +0.025 (+0.55%) | 170,720 |
| 12 May 2005 | CNY | 4.5 | 4.5875 | 4.5 | 4.5375 | 4.5375 | +0.031 (+0.69%) | 192,564 |
| 11 May 2005 | CNY | 4.5563 | 4.575 | 4.5 | 4.5063 | 4.5063 | -0.05 (-1.10%) | 163,520 |
| 10 May 2005 | CNY | 4.625 | 4.625 | 4.4125 | 4.5563 | 4.5563 | -0.025 (-0.55%) | 233,998 |
| 9 May 2005 | CNY | 4.8875 | 4.9125 | 4.4625 | 4.5813 | 4.5813 | -0.319 (-6.50%) | 177,920 |
| 29 Apr 2005 | CNY | 4.85 | 4.9875 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 483,521 |
| 28 Apr 2005 | CNY | 4.8188 | 4.8875 | 4.5625 | 4.85 | 4.85 | +0.006 (+0.13%) | 649,968 |
| 27 Apr 2005 | CNY | 4.95 | 4.9688 | 4.8438 | 4.8438 | 4.8438 | -0.094 (-1.90%) | 217,600 |
| 26 Apr 2005 | CNY | 4.8188 | 4.9875 | 4.8188 | 4.9375 | 4.9375 | +0.062 (+1.28%) | 265,921 |
| 25 Apr 2005 | CNY | 4.8938 | 4.8938 | 4.7813 | 4.875 | 4.875 | -0.006 (-0.13%) | 297,281 |
| 22 Apr 2005 | CNY | 5.0063 | 5.05 | 4.8375 | 4.8813 | 4.8813 | -0.119 (-2.37%) | 330,080 |
| 21 Apr 2005 | CNY | 5 | 5.0625 | 4.875 | 5 | 5 | -0.037 (-0.74%) | 361,120 |
| 20 Apr 2005 | CNY | 5.2188 | 5.2313 | 4.9438 | 5.0375 | 5.0375 | -0.206 (-3.93%) | 374,568 |
| 19 Apr 2005 | CNY | 5.175 | 5.2813 | 5.125 | 5.2438 | 5.2438 | +0.05 (+0.96%) | 251,953 |
| 18 Apr 2005 | CNY | 5.5563 | 5.5625 | 5.1625 | 5.1938 | 5.1938 | -0.362 (-6.52%) | 593,601 |
| 15 Apr 2005 | CNY | 5.375 | 5.5625 | 5.2938 | 5.5563 | 5.5563 | +0.15 (+2.77%) | 898,977 |
| 14 Apr 2005 | CNY | 5.6688 | 5.7125 | 5.35 | 5.4063 | 5.4063 | -0.212 (-3.78%) | 964,992 |
| 13 Apr 2005 | CNY | 5.4688 | 5.8 | 5.4688 | 5.6188 | 5.6188 | +0.125 (+2.28%) | 1,708,984 |
| 12 Apr 2005 | CNY | 5.5 | 5.6625 | 5.4688 | 5.4938 | 5.4938 | +0.069 (+1.27%) | 1,949,486 |
| 11 Apr 2005 | CNY | 5.4063 | 5.5625 | 5.2938 | 5.425 | 5.425 | +0.05 (+0.93%) | 2,061,278 |
| 8 Apr 2005 | CNY | 5.3438 | 5.4125 | 5.25 | 5.375 | 5.375 | +0.013 (+0.23%) | 1,433,446 |
| 7 Apr 2005 | CNY | 5.25 | 5.4313 | 5.25 | 5.3625 | 5.3625 | +0.019 (+0.35%) | 2,384,880 |
| 6 Apr 2005 | CNY | 5.05 | 5.3813 | 4.9938 | 5.3438 | 5.3438 | +0.281 (+5.56%) | 788,923 |
| 5 Apr 2005 | CNY | 5.1625 | 5.2188 | 5.0438 | 5.0625 | 5.0625 | -0.106 (-2.06%) | 238,320 |
