| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | CNY | 3.9615 | 4.0308 | 3.9462 | 3.9923 | 3.9923 | -0.008 (-0.19%) | 1,202,897 |
| 26 May 2005 | CNY | 4.0154 | 4.0231 | 3.9539 | 4 | 4 | -0.023 (-0.57%) | 1,518,288 |
| 25 May 2005 | CNY | 4.0231 | 4.0615 | 3.9539 | 4.0231 | 4.0231 | -0.031 (-0.76%) | 1,429,572 |
| 24 May 2005 | CNY | 3.9385 | 4.0615 | 3.9231 | 4.0539 | 4.0539 | +0.108 (+2.73%) | 2,253,069 |
| 23 May 2005 | CNY | 3.8923 | 3.9923 | 3.8615 | 3.9462 | 3.9462 | +0.054 (+1.38%) | 1,544,688 |
| 20 May 2005 | CNY | 3.8462 | 3.9 | 3.7923 | 3.8923 | 3.8923 | +0.046 (+1.20%) | 653,368 |
| 19 May 2005 | CNY | 3.9077 | 3.9231 | 3.8231 | 3.8462 | 3.8462 | -0.085 (-2.15%) | 841,360 |
| 18 May 2005 | CNY | 3.9 | 3.9539 | 3.8769 | 3.9308 | 3.9308 | +0.015 (+0.39%) | 686,667 |
| 17 May 2005 | CNY | 3.9154 | 3.9385 | 3.8692 | 3.9154 | 3.9154 | -0.008 (-0.20%) | 1,218,262 |
| 16 May 2005 | CNY | 3.9385 | 3.9615 | 3.8692 | 3.9231 | 3.9231 | -0.023 (-0.59%) | 955,236 |
| 13 May 2005 | CNY | 3.8385 | 3.9769 | 3.7846 | 3.9462 | 3.9462 | +0.108 (+2.81%) | 1,246,667 |
| 12 May 2005 | CNY | 3.9615 | 3.9923 | 3.8077 | 3.8385 | 3.8385 | -0.138 (-3.48%) | 990,334 |
| 11 May 2005 | CNY | 3.8769 | 4 | 3.8769 | 3.9769 | 3.9769 | +0.1 (+2.58%) | 1,779,585 |
| 10 May 2005 | CNY | 3.8077 | 3.9308 | 3.7692 | 3.8769 | 3.8769 | +0.023 (+0.60%) | 1,297,440 |
| 9 May 2005 | CNY | 3.8539 | 3.8846 | 3.7769 | 3.8539 | 3.8539 | 0.0 (0.0%) | 1,441,137 |
| 29 Apr 2005 | CNY | 3.7923 | 3.9231 | 3.6615 | 3.8539 | 3.8539 | +0.054 (+1.42%) | 3,217,572 |
| 28 Apr 2005 | CNY | 3.6692 | 3.8462 | 3.6308 | 3.8 | 3.8 | +0.131 (+3.56%) | 2,488,657 |
| 27 Apr 2005 | CNY | 3.6462 | 3.7 | 3.6077 | 3.6692 | 3.6692 | +0.023 (+0.63%) | 792,560 |
| 26 Apr 2005 | CNY | 3.5385 | 3.6692 | 3.5385 | 3.6462 | 3.6462 | +0.069 (+1.94%) | 778,118 |
| 25 Apr 2005 | CNY | 3.5077 | 3.5846 | 3.4539 | 3.5769 | 3.5769 | +0.061 (+1.75%) | 1,241,497 |
| 22 Apr 2005 | CNY | 3.6769 | 3.6769 | 3.3077 | 3.5154 | 3.5154 | -0.162 (-4.39%) | 1,930,834 |
| 21 Apr 2005 | CNY | 3.6539 | 3.7077 | 3.6 | 3.6769 | 3.6769 | -0.008 (-0.21%) | 1,165,548 |
| 20 Apr 2005 | CNY | 3.6692 | 3.7154 | 3.6154 | 3.6846 | 3.6846 | +0.015 (+0.42%) | 845,274 |
| 19 Apr 2005 | CNY | 3.6077 | 3.6846 | 3.5769 | 3.6692 | 3.6692 | +0.061 (+1.70%) | 1,100,606 |
| 18 Apr 2005 | CNY | 3.6231 | 3.6539 | 3.5539 | 3.6077 | 3.6077 | -0.015 (-0.43%) | 859,225 |
| 15 Apr 2005 | CNY | 3.5385 | 3.6462 | 3.5077 | 3.6231 | 3.6231 | +0.054 (+1.51%) | 948,207 |
| 14 Apr 2005 | CNY | 3.6923 | 3.6923 | 3.5385 | 3.5692 | 3.5692 | -0.092 (-2.52%) | 686,251 |
| 13 Apr 2005 | CNY | 3.6154 | 3.6923 | 3.5846 | 3.6615 | 3.6615 | +0.046 (+1.28%) | 815,692 |
| 12 Apr 2005 | CNY | 3.5769 | 3.6231 | 3.5769 | 3.6154 | 3.6154 | 0.0 (0.0%) | 751,219 |
| 11 Apr 2005 | CNY | 3.6308 | 3.6462 | 3.5692 | 3.6154 | 3.6154 | +0.015 (+0.43%) | 870,227 |
