| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.3252 | 1.3307 | 1.2271 | 1.2434 | 1.2434 | -0.087 (-6.56%) | 1,235,878 |
| 29 Jun 2005 | CNY | 1.3525 | 1.3688 | 1.3307 | 1.3307 | 1.3307 | -0.022 (-1.61%) | 903,449 |
| 28 Jun 2005 | CNY | 1.3852 | 1.3907 | 1.3525 | 1.3525 | 1.3525 | -0.049 (-3.50%) | 801,036 |
| 27 Jun 2005 | CNY | 1.3743 | 1.4234 | 1.3743 | 1.4016 | 1.4016 | +0.027 (+1.99%) | 1,497,101 |
| 24 Jun 2005 | CNY | 1.3907 | 1.3907 | 1.3579 | 1.3743 | 1.3743 | -0.022 (-1.56%) | 1,060,757 |
| 23 Jun 2005 | CNY | 1.4397 | 1.4452 | 1.3961 | 1.3961 | 1.3961 | -0.033 (-2.29%) | 1,139,809 |
| 22 Jun 2005 | CNY | 1.4125 | 1.4343 | 1.3961 | 1.4288 | 1.4288 | +0.016 (+1.15%) | 839,094 |
| 21 Jun 2005 | CNY | 1.4452 | 1.467 | 1.4016 | 1.4125 | 1.4125 | -0.022 (-1.52%) | 1,956,644 |
| 20 Jun 2005 | CNY | 1.4125 | 1.4834 | 1.407 | 1.4343 | 1.4343 | +0.022 (+1.54%) | 3,434,808 |
| 17 Jun 2005 | CNY | 1.3579 | 1.4288 | 1.347 | 1.4125 | 1.4125 | +0.044 (+3.19%) | 1,479,866 |
| 16 Jun 2005 | CNY | 1.3634 | 1.3688 | 1.3089 | 1.3688 | 1.3688 | +0.016 (+1.21%) | 887,767 |
| 15 Jun 2005 | CNY | 1.4288 | 1.4288 | 1.3416 | 1.3525 | 1.3525 | -0.076 (-5.34%) | 1,287,428 |
| 14 Jun 2005 | CNY | 1.4452 | 1.4561 | 1.4125 | 1.4288 | 1.4288 | -0.016 (-1.13%) | 1,890,469 |
| 13 Jun 2005 | CNY | 1.3961 | 1.4561 | 1.3798 | 1.4452 | 1.4452 | +0.049 (+3.52%) | 1,899,205 |
| 10 Jun 2005 | CNY | 1.4179 | 1.4506 | 1.3907 | 1.3961 | 1.3961 | -0.054 (-3.76%) | 1,666,371 |
| 9 Jun 2005 | CNY | 1.4397 | 1.4616 | 1.3961 | 1.4506 | 1.4506 | +0.011 (+0.76%) | 3,290,911 |
| 8 Jun 2005 | CNY | 1.3416 | 1.4506 | 1.3416 | 1.4397 | 1.4397 | +0.093 (+6.88%) | 3,159,266 |
| 7 Jun 2005 | CNY | 1.3361 | 1.3634 | 1.3361 | 1.347 | 1.347 | +0.011 (+0.82%) | 1,263,213 |
| 6 Jun 2005 | CNY | 1.2925 | 1.3416 | 1.2925 | 1.3361 | 1.3361 | 0.0 (0.0%) | 572,227 |
| 3 Jun 2005 | CNY | 1.3525 | 1.3525 | 1.2979 | 1.3361 | 1.3361 | -0.005 (-0.41%) | 780,827 |
| 2 Jun 2005 | CNY | 1.3089 | 1.3525 | 1.3089 | 1.3416 | 1.3416 | +0.011 (+0.82%) | 756,665 |
| 1 Jun 2005 | CNY | 1.3307 | 1.3361 | 1.3034 | 1.3307 | 1.3307 | -0.011 (-0.81%) | 940,795 |
| 31 May 2005 | CNY | 1.3688 | 1.3798 | 1.3361 | 1.3416 | 1.3416 | -0.022 (-1.60%) | 1,012,079 |
| 30 May 2005 | CNY | 1.3525 | 1.3852 | 1.287 | 1.3634 | 1.3634 | -0.016 (-1.19%) | 1,776,222 |
| 27 May 2005 | CNY | 1.3961 | 1.4397 | 1.3798 | 1.3798 | 1.3798 | 0.0 (0.0%) | 5,413,946 |
| 26 May 2005 | CNY | 1.3961 | 1.4016 | 1.3525 | 1.3798 | 1.3798 | -0.022 (-1.56%) | 1,480,737 |
| 25 May 2005 | CNY | 1.3525 | 1.4125 | 1.3252 | 1.4016 | 1.4016 | +0.044 (+3.22%) | 2,043,329 |
| 24 May 2005 | CNY | 1.3034 | 1.3743 | 1.287 | 1.3579 | 1.3579 | +0.06 (+4.62%) | 1,518,511 |
| 23 May 2005 | CNY | 1.3034 | 1.3198 | 1.2816 | 1.2979 | 1.2979 | -0.027 (-2.06%) | 865,829 |
| 20 May 2005 | CNY | 1.3579 | 1.3634 | 1.3034 | 1.3252 | 1.3252 | -0.055 (-3.96%) | 1,563,210 |
