| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | CNY | 1.0106 | 1.0222 | 0.9962 | 1.0193 | 1.0193 | 0.0 (0.0%) | 1,939,738 |
| 18 May 2005 | CNY | 1.0106 | 1.0251 | 1.002 | 1.0193 | 1.0193 | +0.003 (+0.29%) | 1,657,283 |
| 17 May 2005 | CNY | 0.9875 | 1.0222 | 0.9818 | 1.0164 | 1.0164 | +0.014 (+1.44%) | 2,944,516 |
| 16 May 2005 | CNY | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | 0.0 (0.0%) | 0 |
| 13 May 2005 | CNY | 0.9904 | 1.0077 | 0.9875 | 1.002 | 1.002 | +0.015 (+1.47%) | 2,040,126 |
| 12 May 2005 | CNY | 0.9818 | 0.9933 | 0.9587 | 0.9875 | 0.9875 | +0.006 (+0.58%) | 909,609 |
| 11 May 2005 | CNY | 0.976 | 0.9933 | 0.9731 | 0.9818 | 0.9818 | -0.009 (-0.87%) | 1,077,179 |
| 10 May 2005 | CNY | 0.9991 | 1.002 | 0.9587 | 0.9904 | 0.9904 | -0.009 (-0.87%) | 1,247,600 |
| 9 May 2005 | CNY | 1.0308 | 1.0482 | 0.9875 | 0.9991 | 0.9991 | -0.043 (-4.15%) | 992,909 |
| 6 May 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | 0.0 (0.0%) | 0 |
| 5 May 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | 0.0 (0.0%) | 0 |
| 4 May 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | 0.0 (0.0%) | 0 |
| 3 May 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | 0.0 (0.0%) | 0 |
| 2 May 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | CNY | 1.0684 | 1.0684 | 1.0251 | 1.0424 | 1.0424 | -0.011 (-1.09%) | 1,574,696 |
| 28 Apr 2005 | CNY | 1.0164 | 1.0655 | 0.9904 | 1.0539 | 1.0539 | +0.035 (+3.39%) | 1,909,795 |
| 27 Apr 2005 | CNY | 1.0539 | 1.0539 | 1.0193 | 1.0193 | 1.0193 | -0.035 (-3.28%) | 1,283,115 |
| 26 Apr 2005 | CNY | 1.0539 | 1.0684 | 1.0251 | 1.0539 | 1.0539 | +0.003 (+0.27%) | 2,764,499 |
| 25 Apr 2005 | CNY | 1.0251 | 1.0684 | 0.9846 | 1.0511 | 1.0511 | +0.015 (+1.40%) | 1,854,862 |
| 22 Apr 2005 | CNY | 1.0973 | 1.1059 | 0.9904 | 1.0366 | 1.0366 | -0.064 (-5.77%) | 4,386,309 |
| 21 Apr 2005 | CNY | 1.0973 | 1.1175 | 1.0828 | 1.1001 | 1.1001 | +0.003 (+0.26%) | 1,988,953 |
| 20 Apr 2005 | CNY | 1.1377 | 1.1463 | 1.0915 | 1.0973 | 1.0973 | -0.04 (-3.55%) | 2,379,502 |
| 19 Apr 2005 | CNY | 1.1781 | 1.181 | 1.1204 | 1.1377 | 1.1377 | -0.04 (-3.43%) | 4,075,469 |
| 18 Apr 2005 | CNY | 1.1781 | 1.1954 | 1.1666 | 1.1781 | 1.1781 | -0.009 (-0.73%) | 2,120,860 |
| 15 Apr 2005 | CNY | 1.1723 | 1.2359 | 1.1694 | 1.1868 | 1.1868 | -0.098 (-7.63%) | 5,659,949 |
| 14 Apr 2005 | CNY | 1.2907 | 1.2994 | 1.2561 | 1.2849 | 1.2849 | -0.006 (-0.45%) | 2,799,813 |
| 13 Apr 2005 | CNY | 1.2532 | 1.2994 | 1.2387 | 1.2907 | 1.2907 | +0.055 (+4.43%) | 4,529,914 |
| 12 Apr 2005 | CNY | 1.2647 | 1.2647 | 1.233 | 1.2359 | 1.2359 | -0.029 (-2.28%) | 1,622,512 |
| 11 Apr 2005 | CNY | 1.2705 | 1.2792 | 1.2532 | 1.2647 | 1.2647 | -0.009 (-0.68%) | 2,020,676 |
| 8 Apr 2005 | CNY | 1.2445 | 1.2821 | 1.2272 | 1.2734 | 1.2734 | +0.035 (+2.80%) | 4,100,955 |
