| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 1.0226 | 1.0226 | 0.9778 | 0.9778 | 0.9778 | -0.052 (-5.08%) | 676,090 |
| 1 Jul 2005 | CNY | 1.0748 | 1.0823 | 1.0301 | 1.0301 | 1.0301 | -0.052 (-4.82%) | 1,025,831 |
| 30 Jun 2005 | CNY | 1.1271 | 1.1271 | 1.0823 | 1.0823 | 1.0823 | -0.045 (-3.97%) | 581,260 |
| 29 Jun 2005 | CNY | 1.1644 | 1.1719 | 1.1122 | 1.1271 | 1.1271 | -0.037 (-3.20%) | 867,814 |
| 28 Jun 2005 | CNY | 1.1644 | 1.1943 | 1.142 | 1.1644 | 1.1644 | +0.03 (+2.63%) | 2,533,379 |
| 27 Jun 2005 | CNY | 1.1122 | 1.142 | 1.0898 | 1.1346 | 1.1346 | +0.015 (+1.34%) | 1,010,668 |
| 24 Jun 2005 | CNY | 1.0972 | 1.1196 | 1.0748 | 1.1196 | 1.1196 | +0.015 (+1.35%) | 202,366 |
| 23 Jun 2005 | CNY | 1.1495 | 1.157 | 1.0972 | 1.1047 | 1.1047 | -0.045 (-3.90%) | 304,773 |
| 22 Jun 2005 | CNY | 1.0972 | 1.1495 | 1.0972 | 1.1495 | 1.1495 | +0.037 (+3.35%) | 622,965 |
| 21 Jun 2005 | CNY | 1.0898 | 1.1122 | 1.0823 | 1.1122 | 1.1122 | +0.015 (+1.37%) | 325,934 |
| 20 Jun 2005 | CNY | 1.0972 | 1.0972 | 1.0525 | 1.0972 | 1.0972 | 0.0 (0.0%) | 442,157 |
| 17 Jun 2005 | CNY | 1.1047 | 1.1047 | 1.0525 | 1.0972 | 1.0972 | -0.007 (-0.68%) | 445,324 |
| 16 Jun 2005 | CNY | 1.1122 | 1.1122 | 1.0898 | 1.1047 | 1.1047 | -0.015 (-1.33%) | 285,654 |
| 15 Jun 2005 | CNY | 1.157 | 1.1719 | 1.0972 | 1.1196 | 1.1196 | -0.037 (-3.23%) | 598,055 |
| 14 Jun 2005 | CNY | 1.1793 | 1.1793 | 1.1495 | 1.157 | 1.157 | 0.0 (0.0%) | 365,159 |
| 13 Jun 2005 | CNY | 1.157 | 1.1719 | 1.142 | 1.157 | 1.157 | -0.015 (-1.27%) | 413,492 |
| 10 Jun 2005 | CNY | 1.1943 | 1.2017 | 1.157 | 1.1719 | 1.1719 | -0.022 (-1.88%) | 975,178 |
| 9 Jun 2005 | CNY | 1.1495 | 1.2092 | 1.1196 | 1.1943 | 1.1943 | +0.045 (+3.90%) | 1,562,618 |
| 8 Jun 2005 | CNY | 1.1047 | 1.1495 | 1.0823 | 1.1495 | 1.1495 | +0.052 (+4.77%) | 1,404,745 |
| 7 Jun 2005 | CNY | 1.0898 | 1.1122 | 1.045 | 1.0972 | 1.0972 | +0.007 (+0.68%) | 696,961 |
| 6 Jun 2005 | CNY | 1.1047 | 1.1122 | 1.0674 | 1.0898 | 1.0898 | -0.03 (-2.66%) | 879,235 |
| 3 Jun 2005 | CNY | 1.157 | 1.157 | 1.1047 | 1.1196 | 1.1196 | -0.037 (-3.23%) | 908,068 |
| 2 Jun 2005 | CNY | 1.1196 | 1.157 | 1.0972 | 1.157 | 1.157 | +0.052 (+4.73%) | 2,225,847 |
| 1 Jun 2005 | CNY | 1.1271 | 1.1271 | 1.0898 | 1.1047 | 1.1047 | -0.022 (-1.99%) | 317,692 |
| 31 May 2005 | CNY | 1.1047 | 1.1271 | 1.0898 | 1.1271 | 1.1271 | +0.022 (+2.03%) | 467,204 |
| 30 May 2005 | CNY | 1.1047 | 1.1346 | 1.1047 | 1.1047 | 1.1047 | -0.022 (-1.99%) | 369,648 |
| 27 May 2005 | CNY | 1.1047 | 1.1271 | 1.0972 | 1.1271 | 1.1271 | +0.015 (+1.34%) | 551,707 |
| 26 May 2005 | CNY | 1.1047 | 1.1346 | 1.1047 | 1.1122 | 1.1122 | -0.022 (-1.97%) | 293,293 |
| 25 May 2005 | CNY | 1.1196 | 1.142 | 1.0823 | 1.1346 | 1.1346 | +0.007 (+0.67%) | 896,078 |
| 24 May 2005 | CNY | 1.1122 | 1.1495 | 1.0823 | 1.1271 | 1.1271 | -0.015 (-1.30%) | 895,742 |
