| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | CNY | 1.3541 | 1.3592 | 1.3287 | 1.349 | 1.349 | -0.005 (-0.38%) | 289,083 |
| 19 May 2005 | CNY | 1.3541 | 1.3592 | 1.3237 | 1.3541 | 1.3541 | +0.005 (+0.38%) | 1,043,445 |
| 18 May 2005 | CNY | 1.349 | 1.3541 | 1.3287 | 1.349 | 1.349 | +0.005 (+0.37%) | 286,019 |
| 17 May 2005 | CNY | 1.3186 | 1.349 | 1.3186 | 1.344 | 1.344 | +0.005 (+0.38%) | 1,180,788 |
| 16 May 2005 | CNY | 1.3186 | 1.349 | 1.3186 | 1.3389 | 1.3389 | -0.015 (-1.12%) | 218,286 |
| 13 May 2005 | CNY | 1.349 | 1.3642 | 1.3287 | 1.3541 | 1.3541 | 0.0 (0.0%) | 422,004 |
| 12 May 2005 | CNY | 1.349 | 1.3592 | 1.3237 | 1.3541 | 1.3541 | +0.01 (+0.75%) | 1,024,391 |
| 11 May 2005 | CNY | 1.3693 | 1.3693 | 1.3186 | 1.344 | 1.344 | -0.005 (-0.37%) | 236,310 |
| 10 May 2005 | CNY | 1.3186 | 1.349 | 1.2932 | 1.349 | 1.349 | 0.0 (0.0%) | 853,651 |
| 9 May 2005 | CNY | 1.3389 | 1.3642 | 1.3135 | 1.349 | 1.349 | -0.015 (-1.11%) | 240,285 |
| 29 Apr 2005 | CNY | 1.344 | 1.3642 | 1.3135 | 1.3642 | 1.3642 | +0.02 (+1.50%) | 454,052 |
| 28 Apr 2005 | CNY | 1.3186 | 1.349 | 1.2882 | 1.344 | 1.344 | +0.046 (+3.52%) | 504,238 |
| 27 Apr 2005 | CNY | 1.3034 | 1.344 | 1.2983 | 1.2983 | 1.2983 | -0.02 (-1.54%) | 333,431 |
| 26 Apr 2005 | CNY | 1.2831 | 1.3642 | 1.2831 | 1.3186 | 1.3186 | +0.015 (+1.17%) | 464,003 |
| 25 Apr 2005 | CNY | 1.3642 | 1.3642 | 1.2679 | 1.3034 | 1.3034 | -0.061 (-4.46%) | 603,964 |
| 22 Apr 2005 | CNY | 1.3997 | 1.4099 | 1.3186 | 1.3642 | 1.3642 | -0.056 (-3.93%) | 1,055,914 |
| 21 Apr 2005 | CNY | 1.3997 | 1.4454 | 1.3642 | 1.42 | 1.42 | +0.005 (+0.35%) | 1,301,240 |
| 20 Apr 2005 | CNY | 1.4555 | 1.486 | 1.3896 | 1.415 | 1.415 | -0.056 (-3.79%) | 1,415,371 |
| 19 Apr 2005 | CNY | 1.42 | 1.5468 | 1.4099 | 1.4707 | 1.4707 | +0.051 (+3.57%) | 2,889,095 |
| 18 Apr 2005 | CNY | 1.42 | 1.4302 | 1.3947 | 1.42 | 1.42 | -0.01 (-0.71%) | 428,481 |
| 15 Apr 2005 | CNY | 1.4606 | 1.4606 | 1.4099 | 1.4302 | 1.4302 | -0.025 (-1.74%) | 610,082 |
| 14 Apr 2005 | CNY | 1.4657 | 1.5164 | 1.4505 | 1.4555 | 1.4555 | -0.01 (-0.70%) | 693,462 |
| 13 Apr 2005 | CNY | 1.4302 | 1.4657 | 1.4302 | 1.4657 | 1.4657 | +0.035 (+2.48%) | 596,510 |
| 12 Apr 2005 | CNY | 1.4809 | 1.4809 | 1.42 | 1.4302 | 1.4302 | -0.041 (-2.75%) | 678,792 |
| 11 Apr 2005 | CNY | 1.4657 | 1.4961 | 1.4454 | 1.4707 | 1.4707 | -0.01 (-0.69%) | 1,382,866 |
| 8 Apr 2005 | CNY | 1.42 | 1.5012 | 1.4048 | 1.4809 | 1.4809 | +0.071 (+5.04%) | 2,145,491 |
| 7 Apr 2005 | CNY | 1.3693 | 1.4454 | 1.3693 | 1.4099 | 1.4099 | +0.041 (+2.97%) | 1,125,820 |
| 6 Apr 2005 | CNY | 1.3947 | 1.3947 | 1.3287 | 1.3693 | 1.3693 | -0.025 (-1.82%) | 989,735 |
| 5 Apr 2005 | CNY | 1.4505 | 1.4505 | 1.3795 | 1.3947 | 1.3947 | -0.046 (-3.17%) | 559,732 |
| 4 Apr 2005 | CNY | 1.4555 | 1.4555 | 1.4352 | 1.4403 | 1.4403 | -0.015 (-1.04%) | 1,025,052 |
