| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | CNY | 1.1692 | 1.2068 | 1.1282 | 1.1761 | 1.1761 | +0.003 (+0.29%) | 4,544,069 |
| 8 Jun 2005 | CNY | 1.1009 | 1.1863 | 1.1009 | 1.1727 | 1.1727 | +0.075 (+6.86%) | 3,416,824 |
| 7 Jun 2005 | CNY | 1.1009 | 1.1248 | 1.094 | 1.0974 | 1.0974 | 0.0 (0.0%) | 1,341,390 |
| 6 Jun 2005 | CNY | 1.0872 | 1.1009 | 1.0564 | 1.0974 | 1.0974 | +0.01 (+0.94%) | 795,924 |
| 3 Jun 2005 | CNY | 1.1009 | 1.118 | 1.0769 | 1.0872 | 1.0872 | -0.021 (-1.85%) | 692,640 |
| 2 Jun 2005 | CNY | 1.1111 | 1.118 | 1.094 | 1.1077 | 1.1077 | 0.0 (0.0%) | 624,894 |
| 1 Jun 2005 | CNY | 1.1248 | 1.1282 | 1.0872 | 1.1077 | 1.1077 | -0.017 (-1.52%) | 1,014,685 |
| 31 May 2005 | CNY | 1.1214 | 1.1248 | 1.094 | 1.1248 | 1.1248 | +0.007 (+0.61%) | 860,113 |
| 30 May 2005 | CNY | 1.0872 | 1.135 | 1.0872 | 1.118 | 1.118 | +0.024 (+2.19%) | 1,579,441 |
| 27 May 2005 | CNY | 1.0872 | 1.118 | 1.0769 | 1.094 | 1.094 | -0.017 (-1.54%) | 1,382,875 |
| 26 May 2005 | CNY | 1.0974 | 1.1521 | 1.0872 | 1.1111 | 1.1111 | +0.014 (+1.25%) | 3,963,793 |
| 25 May 2005 | CNY | 1.0667 | 1.1385 | 1.0667 | 1.0974 | 1.0974 | +0.031 (+2.88%) | 2,474,737 |
| 24 May 2005 | CNY | 1.0188 | 1.0735 | 1.0154 | 1.0667 | 1.0667 | +0.044 (+4.35%) | 937,643 |
| 23 May 2005 | CNY | 1.0838 | 1.0838 | 0.9744 | 1.0222 | 1.0222 | -0.062 (-5.68%) | 955,012 |
| 20 May 2005 | CNY | 1.0701 | 1.0974 | 1.0667 | 1.0838 | 1.0838 | +0.004 (+0.32%) | 1,305,690 |
| 19 May 2005 | CNY | 1.0803 | 1.0872 | 1.0564 | 1.0803 | 1.0803 | 0.0 (0.0%) | 1,162,149 |
| 18 May 2005 | CNY | 1.0803 | 1.0872 | 1.0564 | 1.0803 | 1.0803 | +0.003 (+0.32%) | 1,408,773 |
| 17 May 2005 | CNY | 1.0701 | 1.1043 | 1.0598 | 1.0769 | 1.0769 | +0.007 (+0.64%) | 1,094,143 |
| 16 May 2005 | CNY | 1.0564 | 1.0701 | 1.0325 | 1.0701 | 1.0701 | -0.003 (-0.32%) | 1,376,932 |
| 13 May 2005 | CNY | 1.0701 | 1.0872 | 1.053 | 1.0735 | 1.0735 | -0.003 (-0.32%) | 1,634,741 |
| 12 May 2005 | CNY | 1.0256 | 1.0769 | 1.0188 | 1.0769 | 1.0769 | +0.038 (+3.62%) | 1,585,861 |
| 11 May 2005 | CNY | 1.0427 | 1.0598 | 1.0256 | 1.0393 | 1.0393 | -0.01 (-0.98%) | 701,707 |
| 10 May 2005 | CNY | 1.0222 | 1.0496 | 0.9915 | 1.0496 | 1.0496 | +0.021 (+1.99%) | 999,273 |
| 9 May 2005 | CNY | 1.0769 | 1.0769 | 1.0256 | 1.0291 | 1.0291 | -0.027 (-2.58%) | 712,822 |
| 29 Apr 2005 | CNY | 1.053 | 1.0769 | 1.0393 | 1.0564 | 1.0564 | 0.0 (0.0%) | 1,345,178 |
| 28 Apr 2005 | CNY | 1.0496 | 1.094 | 1.0427 | 1.0564 | 1.0564 | +0.024 (+2.31%) | 3,677,661 |
| 27 Apr 2005 | CNY | 0.9607 | 1.0667 | 0.9607 | 1.0325 | 1.0325 | +0.062 (+6.34%) | 4,064,550 |
| 26 Apr 2005 | CNY | 0.947 | 0.9812 | 0.947 | 0.9709 | 0.9709 | +0.024 (+2.52%) | 1,438,196 |
| 25 Apr 2005 | CNY | 0.9846 | 0.9846 | 0.9231 | 0.947 | 0.947 | -0.044 (-4.49%) | 2,197,333 |
| 22 Apr 2005 | CNY | 1.0427 | 1.0427 | 0.9846 | 0.9915 | 0.9915 | -0.102 (-9.37%) | 2,702,407 |
