| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 2.0126 | 2.027 | 1.9691 | 2.0126 | 2.0126 | -0.014 (-0.71%) | 1,522,130 |
| 18 May 2005 | CNY | 1.9884 | 2.0415 | 1.9788 | 2.027 | 2.027 | +0.039 (+1.94%) | 1,645,857 |
| 17 May 2005 | CNY | 2.0029 | 2.027 | 1.9546 | 1.9884 | 1.9884 | 0.0 (0.0%) | 1,507,094 |
| 16 May 2005 | CNY | 1.9788 | 1.9981 | 1.945 | 1.9884 | 1.9884 | -0.034 (-1.67%) | 2,412,321 |
| 13 May 2005 | CNY | 1.8581 | 2.0463 | 1.8388 | 2.0222 | 2.0222 | +0.159 (+8.55%) | 4,655,355 |
| 12 May 2005 | CNY | 1.834 | 1.9015 | 1.7616 | 1.8629 | 1.8629 | +0.014 (+0.78%) | 1,638,249 |
| 11 May 2005 | CNY | 1.8726 | 1.9112 | 1.8098 | 1.8485 | 1.8485 | -0.043 (-2.29%) | 1,505,233 |
| 10 May 2005 | CNY | 1.8629 | 1.9112 | 1.7423 | 1.8919 | 1.8919 | +0.029 (+1.56%) | 1,876,320 |
| 9 May 2005 | CNY | 2.027 | 2.0656 | 1.8195 | 1.8629 | 1.8629 | -0.135 (-6.77%) | 1,761,825 |
| 6 May 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 2.0898 | 2.1187 | 1.9691 | 1.9981 | 1.9981 | -0.126 (-5.91%) | 4,743,945 |
| 28 Apr 2005 | CNY | 2.1236 | 2.1236 | 1.9305 | 2.1236 | 2.1236 | +0.193 (+10.00%) | 7,054,269 |
| 27 Apr 2005 | CNY | 1.9691 | 2.0029 | 1.9209 | 1.9305 | 1.9305 | 0.0 (0.0%) | 3,951,977 |
| 26 Apr 2005 | CNY | 1.8822 | 1.945 | 1.8388 | 1.9305 | 1.9305 | +0.058 (+3.09%) | 3,312,375 |
| 25 Apr 2005 | CNY | 1.9546 | 1.9981 | 1.8292 | 1.8726 | 1.8726 | -0.159 (-7.84%) | 3,696,099 |
| 22 Apr 2005 | CNY | 2.027 | 2.0898 | 1.9836 | 2.0319 | 2.0319 | -0.034 (-1.63%) | 2,436,995 |
| 21 Apr 2005 | CNY | 2.0753 | 2.0946 | 1.9788 | 2.0656 | 2.0656 | -0.029 (-1.38%) | 2,763,190 |
| 20 Apr 2005 | CNY | 2.0608 | 2.1043 | 2.0126 | 2.0946 | 2.0946 | +0.01 (+0.47%) | 2,652,808 |
| 19 Apr 2005 | CNY | 2.1525 | 2.1815 | 2.0222 | 2.0849 | 2.0849 | -0.058 (-2.71%) | 3,759,279 |
| 18 Apr 2005 | CNY | 2.1236 | 2.2104 | 2.0946 | 2.1429 | 2.1429 | -0.024 (-1.11%) | 2,257,941 |
| 15 Apr 2005 | CNY | 2.3166 | 2.3311 | 2.1525 | 2.167 | 2.167 | -0.174 (-7.42%) | 4,095,411 |
| 14 Apr 2005 | CNY | 2.4855 | 2.4904 | 2.3263 | 2.3407 | 2.3407 | -0.159 (-6.37%) | 4,019,706 |
| 13 Apr 2005 | CNY | 2.4517 | 2.5048 | 2.4035 | 2.5 | 2.5 | +0.097 (+4.01%) | 5,620,803 |
| 12 Apr 2005 | CNY | 2.3745 | 2.4373 | 2.3745 | 2.4035 | 2.4035 | -0.01 (-0.40%) | 2,283,155 |
| 11 Apr 2005 | CNY | 2.4662 | 2.4662 | 2.3745 | 2.4131 | 2.4131 | -0.068 (-2.73%) | 4,795,534 |
| 8 Apr 2005 | CNY | 2.5 | 2.5097 | 2.4228 | 2.4807 | 2.4807 | -0.048 (-1.91%) | 5,296,069 |
