| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 1.3263 | 1.3667 | 1.2737 | 1.2778 | 1.2778 | -0.028 (-2.17%) | 2,798,160 |
| 8 Jul 2005 | CNY | 1.3748 | 1.3748 | 1.2939 | 1.3061 | 1.3061 | -0.057 (-4.15%) | 3,059,423 |
| 7 Jul 2005 | CNY | 1.3869 | 1.395 | 1.3627 | 1.3627 | 1.3627 | -0.004 (-0.29%) | 2,906,553 |
| 6 Jul 2005 | CNY | 1.3869 | 1.395 | 1.3586 | 1.3667 | 1.3667 | -0.02 (-1.46%) | 1,879,141 |
| 5 Jul 2005 | CNY | 1.3789 | 1.4112 | 1.3748 | 1.3869 | 1.3869 | +0.008 (+0.58%) | 2,749,067 |
| 4 Jul 2005 | CNY | 1.3991 | 1.4072 | 1.3344 | 1.3789 | 1.3789 | -0.04 (-2.85%) | 3,053,837 |
| 1 Jul 2005 | CNY | 1.4557 | 1.4759 | 1.4072 | 1.4193 | 1.4193 | -0.044 (-3.04%) | 4,566,557 |
| 30 Jun 2005 | CNY | 1.5446 | 1.5446 | 1.4638 | 1.4638 | 1.4638 | -0.073 (-4.74%) | 3,142,041 |
| 29 Jun 2005 | CNY | 1.5366 | 1.5568 | 1.5204 | 1.5366 | 1.5366 | +0.004 (+0.27%) | 2,235,036 |
| 28 Jun 2005 | CNY | 1.5649 | 1.5649 | 1.5163 | 1.5325 | 1.5325 | -0.036 (-2.32%) | 3,146,122 |
| 27 Jun 2005 | CNY | 1.5608 | 1.5891 | 1.5568 | 1.5689 | 1.5689 | +0.04 (+2.64%) | 5,175,898 |
| 24 Jun 2005 | CNY | 1.5285 | 1.5446 | 1.5042 | 1.5285 | 1.5285 | -0.012 (-0.79%) | 2,404,365 |
| 23 Jun 2005 | CNY | 1.5568 | 1.5689 | 1.5366 | 1.5406 | 1.5406 | -0.028 (-1.80%) | 2,834,668 |
| 22 Jun 2005 | CNY | 1.5729 | 1.581 | 1.5446 | 1.5689 | 1.5689 | -0.004 (-0.25%) | 2,663,294 |
| 21 Jun 2005 | CNY | 1.5446 | 1.6093 | 1.5163 | 1.5729 | 1.5729 | +0.032 (+2.10%) | 8,517,574 |
| 20 Jun 2005 | CNY | 1.4638 | 1.5487 | 1.4476 | 1.5406 | 1.5406 | +0.081 (+5.54%) | 7,045,573 |
| 17 Jun 2005 | CNY | 1.4961 | 1.5123 | 1.4597 | 1.4597 | 1.4597 | -0.028 (-1.90%) | 2,562,476 |
| 16 Jun 2005 | CNY | 1.4638 | 1.4961 | 1.4436 | 1.488 | 1.488 | +0.024 (+1.65%) | 4,043,274 |
| 15 Jun 2005 | CNY | 1.5163 | 1.5163 | 1.4516 | 1.4638 | 1.4638 | -0.052 (-3.46%) | 4,327,799 |
| 14 Jun 2005 | CNY | 1.5608 | 1.5891 | 1.5042 | 1.5163 | 1.5163 | -0.053 (-3.35%) | 4,233,226 |
| 13 Jun 2005 | CNY | 1.5568 | 1.581 | 1.5204 | 1.5689 | 1.5689 | +0.012 (+0.78%) | 5,250,444 |
| 10 Jun 2005 | CNY | 1.6215 | 1.6215 | 1.5487 | 1.5568 | 1.5568 | -0.073 (-4.47%) | 8,004,433 |
| 9 Jun 2005 | CNY | 1.5608 | 1.6579 | 1.5204 | 1.6296 | 1.6296 | +0.073 (+4.68%) | 16,593,611 |
| 8 Jun 2005 | CNY | 1.4233 | 1.5649 | 1.4233 | 1.5568 | 1.5568 | +0.134 (+9.38%) | 12,246,266 |
| 7 Jun 2005 | CNY | 1.4233 | 1.4557 | 1.3991 | 1.4233 | 1.4233 | +0.012 (+0.86%) | 6,686,524 |
| 6 Jun 2005 | CNY | 1.3829 | 1.4152 | 1.3303 | 1.4112 | 1.4112 | +0.028 (+2.05%) | 6,133,713 |
| 3 Jun 2005 | CNY | 1.3748 | 1.4031 | 1.3506 | 1.3829 | 1.3829 | +0.012 (+0.88%) | 5,159,118 |
| 2 Jun 2005 | CNY | 1.4072 | 1.4314 | 1.3425 | 1.3708 | 1.3708 | -0.044 (-3.14%) | 4,233,338 |
| 1 Jun 2005 | CNY | 1.5163 | 1.5204 | 1.4072 | 1.4152 | 1.4152 | -0.097 (-6.42%) | 4,003,661 |
| 31 May 2005 | CNY | 1.5244 | 1.5366 | 1.4921 | 1.5123 | 1.5123 | -0.02 (-1.32%) | 2,176,882 |
