| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | CNY | 1.4432 | 1.4614 | 1.4191 | 1.4372 | 1.4372 | -0.006 (-0.42%) | 580,842 |
| 16 Jun 2005 | CNY | 1.4372 | 1.4614 | 1.4191 | 1.4432 | 1.4432 | 0.0 (0.0%) | 659,260 |
| 15 Jun 2005 | CNY | 1.4915 | 1.5036 | 1.4372 | 1.4432 | 1.4432 | -0.06 (-4.02%) | 817,418 |
| 14 Jun 2005 | CNY | 1.5278 | 1.5459 | 1.5036 | 1.5036 | 1.5036 | -0.018 (-1.19%) | 1,133,853 |
| 13 Jun 2005 | CNY | 1.5097 | 1.5338 | 1.4976 | 1.5217 | 1.5217 | +0.006 (+0.40%) | 1,150,199 |
| 10 Jun 2005 | CNY | 1.558 | 1.558 | 1.5157 | 1.5157 | 1.5157 | -0.048 (-3.09%) | 1,620,679 |
| 9 Jun 2005 | CNY | 1.5701 | 1.5942 | 1.5217 | 1.564 | 1.564 | -0.018 (-1.14%) | 3,419,573 |
| 8 Jun 2005 | CNY | 1.4795 | 1.6123 | 1.4795 | 1.5821 | 1.5821 | +0.091 (+6.07%) | 4,775,981 |
| 7 Jun 2005 | CNY | 1.4614 | 1.5338 | 1.4493 | 1.4915 | 1.4915 | +0.03 (+2.06%) | 3,212,285 |
| 6 Jun 2005 | CNY | 1.4553 | 1.4614 | 1.413 | 1.4614 | 1.4614 | +0.006 (+0.42%) | 998,259 |
| 3 Jun 2005 | CNY | 1.4312 | 1.4614 | 1.4251 | 1.4553 | 1.4553 | +0.012 (+0.84%) | 861,171 |
| 2 Jun 2005 | CNY | 1.4191 | 1.4493 | 1.407 | 1.4432 | 1.4432 | +0.018 (+1.27%) | 538,895 |
| 1 Jun 2005 | CNY | 1.4312 | 1.4614 | 1.413 | 1.4251 | 1.4251 | -0.03 (-2.08%) | 483,653 |
| 31 May 2005 | CNY | 1.4493 | 1.4734 | 1.4312 | 1.4553 | 1.4553 | +0.036 (+2.55%) | 985,212 |
| 27 May 2005 | CNY | 1.4251 | 1.4493 | 1.4191 | 1.4191 | 1.4191 | -0.012 (-0.85%) | 610,592 |
| 26 May 2005 | CNY | 1.4493 | 1.4553 | 1.4191 | 1.4312 | 1.4312 | 0.0 (0.0%) | 690,931 |
| 25 May 2005 | CNY | 1.401 | 1.4553 | 1.401 | 1.4312 | 1.4312 | +0.012 (+0.85%) | 701,450 |
| 24 May 2005 | CNY | 1.3708 | 1.4312 | 1.3647 | 1.4191 | 1.4191 | +0.054 (+3.99%) | 685,309 |
| 23 May 2005 | CNY | 1.4372 | 1.4372 | 1.3647 | 1.3647 | 1.3647 | -0.097 (-6.62%) | 1,077,307 |
| 20 May 2005 | CNY | 1.4553 | 1.4855 | 1.4493 | 1.4614 | 1.4614 | -0.006 (-0.41%) | 734,007 |
| 19 May 2005 | CNY | 1.4795 | 1.4855 | 1.4432 | 1.4674 | 1.4674 | -0.018 (-1.22%) | 811,759 |
| 18 May 2005 | CNY | 1.4553 | 1.4976 | 1.4372 | 1.4855 | 1.4855 | +0.012 (+0.82%) | 1,123,597 |
| 17 May 2005 | CNY | 1.4312 | 1.5097 | 1.4251 | 1.4734 | 1.4734 | +0.03 (+2.09%) | 1,788,927 |
| 16 May 2005 | CNY | 1.4372 | 1.4553 | 1.4191 | 1.4432 | 1.4432 | +0.006 (+0.42%) | 718,361 |
| 13 May 2005 | CNY | 1.3949 | 1.4493 | 1.3949 | 1.4372 | 1.4372 | +0.012 (+0.85%) | 656,736 |
| 12 May 2005 | CNY | 1.407 | 1.4372 | 1.3889 | 1.4251 | 1.4251 | +0.006 (+0.42%) | 728,779 |
| 11 May 2005 | CNY | 1.4372 | 1.4674 | 1.3949 | 1.4191 | 1.4191 | -0.018 (-1.26%) | 896,286 |
| 10 May 2005 | CNY | 1.4312 | 1.4734 | 1.3647 | 1.4372 | 1.4372 | +0.006 (+0.42%) | 808,232 |
| 9 May 2005 | CNY | 1.5157 | 1.5157 | 1.407 | 1.4312 | 1.4312 | -0.085 (-5.57%) | 726,654 |
| 29 Apr 2005 | CNY | 1.5459 | 1.5459 | 1.4976 | 1.5157 | 1.5157 | -0.03 (-1.95%) | 961,263 |
