| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | CNY | 1.1094 | 1.1802 | 1.1094 | 1.1764 | 1.1764 | +0.063 (+5.69%) | 2,395,719 |
| 27 May 2005 | CNY | 1.1169 | 1.1541 | 1.1131 | 1.1131 | 1.1131 | -0.019 (-1.65%) | 1,281,027 |
| 26 May 2005 | CNY | 1.102 | 1.1727 | 1.102 | 1.1318 | 1.1318 | +0.019 (+1.68%) | 4,078,015 |
| 25 May 2005 | CNY | 1.0945 | 1.1355 | 1.0908 | 1.1131 | 1.1131 | +0.019 (+1.70%) | 943,116 |
| 24 May 2005 | CNY | 1.0312 | 1.1131 | 1.0312 | 1.0945 | 1.0945 | +0.056 (+5.37%) | 1,331,384 |
| 23 May 2005 | CNY | 1.0983 | 1.1094 | 1.0387 | 1.0387 | 1.0387 | -0.074 (-6.68%) | 1,235,068 |
| 20 May 2005 | CNY | 1.1057 | 1.1466 | 1.1057 | 1.1131 | 1.1131 | -0.004 (-0.34%) | 818,734 |
| 19 May 2005 | CNY | 1.128 | 1.1318 | 1.0945 | 1.1169 | 1.1169 | -0.019 (-1.64%) | 985,530 |
| 18 May 2005 | CNY | 1.1169 | 1.1392 | 1.0908 | 1.1355 | 1.1355 | +0.011 (+1.00%) | 1,484,285 |
| 17 May 2005 | CNY | 1.1243 | 1.1504 | 1.1057 | 1.1243 | 1.1243 | -0.007 (-0.66%) | 3,654,995 |
| 16 May 2005 | CNY | 1.061 | 1.1466 | 1.0424 | 1.1318 | 1.1318 | +0.052 (+4.84%) | 3,493,033 |
| 13 May 2005 | CNY | 1.0163 | 1.0945 | 1.0126 | 1.0796 | 1.0796 | +0.071 (+7.01%) | 2,544,929 |
| 12 May 2005 | CNY | 0.9977 | 1.0238 | 0.9866 | 1.0089 | 1.0089 | +0.015 (+1.50%) | 892,177 |
| 11 May 2005 | CNY | 1.0238 | 1.0312 | 0.9903 | 0.994 | 0.994 | -0.034 (-3.26%) | 867,073 |
| 10 May 2005 | CNY | 0.9977 | 1.035 | 0.9791 | 1.0275 | 1.0275 | +0.015 (+1.47%) | 938,115 |
| 9 May 2005 | CNY | 1.1094 | 1.1169 | 1.0126 | 1.0126 | 1.0126 | -0.112 (-9.94%) | 1,328,813 |
| 29 Apr 2005 | CNY | 1.1355 | 1.1466 | 1.1169 | 1.1243 | 1.1243 | -0.03 (-2.58%) | 873,009 |
| 28 Apr 2005 | CNY | 1.1169 | 1.1615 | 1.0834 | 1.1541 | 1.1541 | +0.037 (+3.33%) | 1,678,068 |
| 27 Apr 2005 | CNY | 1.1429 | 1.1429 | 1.1131 | 1.1169 | 1.1169 | -0.03 (-2.59%) | 990,526 |
| 26 Apr 2005 | CNY | 1.102 | 1.1727 | 1.102 | 1.1466 | 1.1466 | +0.045 (+4.05%) | 2,187,960 |
| 25 Apr 2005 | CNY | 1.1094 | 1.1318 | 1.0796 | 1.102 | 1.102 | -0.026 (-2.30%) | 925,092 |
| 22 Apr 2005 | CNY | 1.1764 | 1.1764 | 1.0834 | 1.128 | 1.128 | -0.052 (-4.42%) | 1,296,368 |
| 21 Apr 2005 | CNY | 1.128 | 1.1913 | 1.128 | 1.1802 | 1.1802 | +0.004 (+0.32%) | 881,089 |
| 20 Apr 2005 | CNY | 1.2248 | 1.2248 | 1.169 | 1.1764 | 1.1764 | -0.037 (-3.07%) | 1,001,772 |
| 19 Apr 2005 | CNY | 1.2621 | 1.2621 | 1.195 | 1.2137 | 1.2137 | -0.026 (-2.10%) | 1,383,835 |
| 18 Apr 2005 | CNY | 1.2695 | 1.2956 | 1.2286 | 1.2397 | 1.2397 | -0.093 (-6.99%) | 2,191,854 |
| 14 Apr 2005 | CNY | 1.3849 | 1.3961 | 1.3328 | 1.3328 | 1.3328 | -0.063 (-4.53%) | 1,547,623 |
| 13 Apr 2005 | CNY | 1.37 | 1.411 | 1.3626 | 1.3961 | 1.3961 | +0.037 (+2.74%) | 2,015,606 |
| 12 Apr 2005 | CNY | 1.4333 | 1.437 | 1.344 | 1.3589 | 1.3589 | -0.074 (-5.19%) | 2,393,113 |
| 11 Apr 2005 | CNY | 1.3849 | 1.4705 | 1.3812 | 1.4333 | 1.4333 | +0.045 (+3.22%) | 3,688,434 |
