| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | CNY | 2.7384 | 2.7885 | 2.6953 | 2.7885 | 2.7885 | +0.043 (+1.57%) | 148,900 |
| 23 May 2005 | CNY | 2.8172 | 2.8172 | 2.724 | 2.7455 | 2.7455 | -0.065 (-2.30%) | 343,867 |
| 19 May 2005 | CNY | 2.81 | 2.81 | 2.7885 | 2.81 | 2.81 | 0.0 (0.0%) | 241,004 |
| 18 May 2005 | CNY | 2.7455 | 2.81 | 2.7455 | 2.81 | 2.81 | +0.029 (+1.03%) | 172,009 |
| 17 May 2005 | CNY | 2.7097 | 2.8029 | 2.7097 | 2.7814 | 2.7814 | +0.021 (+0.78%) | 210,057 |
| 16 May 2005 | CNY | 2.7455 | 2.7599 | 2.724 | 2.7599 | 2.7599 | +0.007 (+0.26%) | 175,915 |
| 13 May 2005 | CNY | 2.6738 | 2.7885 | 2.6738 | 2.7527 | 2.7527 | +0.029 (+1.05%) | 265,197 |
| 12 May 2005 | CNY | 2.6882 | 2.7312 | 2.6882 | 2.724 | 2.724 | 0.0 (0.0%) | 181,447 |
| 11 May 2005 | CNY | 2.6953 | 2.7527 | 2.6953 | 2.724 | 2.724 | +0.007 (+0.26%) | 146,475 |
| 10 May 2005 | CNY | 2.724 | 2.724 | 2.6882 | 2.7169 | 2.7169 | +0.022 (+0.80%) | 309,203 |
| 9 May 2005 | CNY | 2.7169 | 2.7384 | 2.6595 | 2.6953 | 2.6953 | -0.057 (-2.09%) | 197,332 |
| 29 Apr 2005 | CNY | 2.767 | 2.7742 | 2.724 | 2.7527 | 2.7527 | -0.014 (-0.52%) | 109,368 |
| 28 Apr 2005 | CNY | 2.7384 | 2.7957 | 2.7169 | 2.767 | 2.767 | +0.007 (+0.26%) | 331,898 |
| 27 Apr 2005 | CNY | 2.7885 | 2.7885 | 2.7312 | 2.7599 | 2.7599 | 0.0 (0.0%) | 239,940 |
| 26 Apr 2005 | CNY | 2.7455 | 2.7742 | 2.7025 | 2.7599 | 2.7599 | +0.014 (+0.52%) | 384,898 |
| 25 Apr 2005 | CNY | 2.8315 | 2.8459 | 2.6452 | 2.7455 | 2.7455 | -0.1 (-3.53%) | 724,284 |
| 22 Apr 2005 | CNY | 2.8531 | 2.8674 | 2.8029 | 2.8459 | 2.8459 | -0.036 (-1.24%) | 389,001 |
| 21 Apr 2005 | CNY | 2.7957 | 2.8817 | 2.7957 | 2.8817 | 2.8817 | +0.036 (+1.26%) | 411,403 |
| 20 Apr 2005 | CNY | 2.8889 | 2.8889 | 2.8459 | 2.8459 | 2.8459 | -0.043 (-1.49%) | 545,026 |
| 19 Apr 2005 | CNY | 2.8602 | 2.8961 | 2.8531 | 2.8889 | 2.8889 | +0.021 (+0.75%) | 212,985 |
| 18 Apr 2005 | CNY | 2.9032 | 2.9176 | 2.81 | 2.8674 | 2.8674 | -0.036 (-1.23%) | 391,720 |
| 15 Apr 2005 | CNY | 2.9391 | 2.9391 | 2.8889 | 2.9032 | 2.9032 | -0.029 (-0.98%) | 546,365 |
| 14 Apr 2005 | CNY | 2.9749 | 2.9749 | 2.9247 | 2.9319 | 2.9319 | -0.021 (-0.73%) | 541,218 |
| 13 Apr 2005 | CNY | 2.9606 | 2.9749 | 2.9176 | 2.9534 | 2.9534 | +0.029 (+0.98%) | 695,528 |
| 12 Apr 2005 | CNY | 2.9247 | 2.9319 | 2.8889 | 2.9247 | 2.9247 | -0.007 (-0.25%) | 293,116 |
| 11 Apr 2005 | CNY | 2.9319 | 2.9606 | 2.9104 | 2.9319 | 2.9319 | -0.029 (-0.97%) | 483,808 |
| 8 Apr 2005 | CNY | 2.9749 | 2.9749 | 2.9247 | 2.9606 | 2.9606 | +0.007 (+0.24%) | 364,055 |
| 7 Apr 2005 | CNY | 2.9462 | 2.9749 | 2.9032 | 2.9534 | 2.9534 | 0.0 (0.0%) | 483,599 |
| 6 Apr 2005 | CNY | 2.8674 | 2.9677 | 2.8459 | 2.9534 | 2.9534 | +0.072 (+2.49%) | 2,067,537 |
| 5 Apr 2005 | CNY | 2.9032 | 2.9104 | 2.8459 | 2.8817 | 2.8817 | -0.021 (-0.74%) | 166,981 |
