| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 1.3084 | 1.3084 | 1.2755 | 1.2788 | 1.2788 | -0.033 (-2.50%) | 3,416,558 |
| 27 Jun 2005 | CNY | 1.2919 | 1.3281 | 1.2919 | 1.3116 | 1.3116 | +0.029 (+2.30%) | 6,651,241 |
| 24 Jun 2005 | CNY | 1.2722 | 1.2886 | 1.2722 | 1.2821 | 1.2821 | 0.0 (0.0%) | 1,726,335 |
| 23 Jun 2005 | CNY | 1.2886 | 1.2952 | 1.2755 | 1.2821 | 1.2821 | -0.006 (-0.50%) | 2,787,220 |
| 22 Jun 2005 | CNY | 1.3018 | 1.3051 | 1.2623 | 1.2886 | 1.2886 | -0.01 (-0.76%) | 3,687,186 |
| 21 Jun 2005 | CNY | 1.3215 | 1.3215 | 1.2952 | 1.2985 | 1.2985 | -0.016 (-1.25%) | 3,587,996 |
| 20 Jun 2005 | CNY | 1.2788 | 1.3215 | 1.2623 | 1.3149 | 1.3149 | +0.036 (+2.82%) | 4,960,160 |
| 17 Jun 2005 | CNY | 1.2886 | 1.3051 | 1.2689 | 1.2788 | 1.2788 | -0.003 (-0.26%) | 2,587,631 |
| 16 Jun 2005 | CNY | 1.2656 | 1.2952 | 1.2656 | 1.2821 | 1.2821 | +0.007 (+0.52%) | 3,008,656 |
| 15 Jun 2005 | CNY | 1.3149 | 1.3182 | 1.2689 | 1.2755 | 1.2755 | -0.049 (-3.72%) | 4,817,898 |
| 14 Jun 2005 | CNY | 1.3182 | 1.3675 | 1.3182 | 1.3248 | 1.3248 | -0.02 (-1.47%) | 4,129,031 |
| 13 Jun 2005 | CNY | 1.3412 | 1.361 | 1.3182 | 1.3445 | 1.3445 | -0.023 (-1.68%) | 7,124,126 |
| 10 Jun 2005 | CNY | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 0.0 (0.0%) | 0 |
| 9 Jun 2005 | CNY | 1.3807 | 1.3938 | 1.3544 | 1.3675 | 1.3675 | -0.007 (-0.48%) | 12,758,503 |
| 8 Jun 2005 | CNY | 1.2656 | 1.3938 | 1.259 | 1.3741 | 1.3741 | +0.105 (+8.29%) | 11,852,359 |
| 7 Jun 2005 | CNY | 1.2689 | 1.3149 | 1.2656 | 1.2689 | 1.2689 | -0.003 (-0.26%) | 4,603,625 |
| 6 Jun 2005 | CNY | 1.2853 | 1.2853 | 1.1933 | 1.2722 | 1.2722 | -0.013 (-1.02%) | 5,051,669 |
| 3 Jun 2005 | CNY | 1.3051 | 1.3051 | 1.2788 | 1.2853 | 1.2853 | -0.01 (-0.76%) | 1,998,584 |
| 2 Jun 2005 | CNY | 1.3116 | 1.3116 | 1.2886 | 1.2952 | 1.2952 | -0.016 (-1.25%) | 2,167,041 |
| 1 Jun 2005 | CNY | 1.3379 | 1.3445 | 1.3084 | 1.3116 | 1.3116 | -0.026 (-1.97%) | 2,158,420 |
| 31 May 2005 | CNY | 1.3412 | 1.3544 | 1.3347 | 1.3379 | 1.3379 | -0.007 (-0.49%) | 2,055,591 |
| 30 May 2005 | CNY | 1.3281 | 1.3445 | 1.3248 | 1.3445 | 1.3445 | +0.01 (+0.73%) | 1,398,830 |
| 27 May 2005 | CNY | 1.3412 | 1.361 | 1.3314 | 1.3347 | 1.3347 | -0.013 (-0.97%) | 1,550,583 |
| 26 May 2005 | CNY | 1.3314 | 1.3544 | 1.3248 | 1.3478 | 1.3478 | +0.013 (+0.98%) | 3,418,423 |
| 25 May 2005 | CNY | 1.3281 | 1.3445 | 1.3215 | 1.3347 | 1.3347 | +0.007 (+0.50%) | 1,695,321 |
| 24 May 2005 | CNY | 1.2985 | 1.3379 | 1.2886 | 1.3281 | 1.3281 | +0.03 (+2.28%) | 2,050,186 |
| 23 May 2005 | CNY | 1.3347 | 1.3347 | 1.2985 | 1.2985 | 1.2985 | -0.043 (-3.18%) | 2,370,886 |
| 20 May 2005 | CNY | 1.3478 | 1.3675 | 1.3412 | 1.3412 | 1.3412 | -0.01 (-0.73%) | 2,431,936 |
| 19 May 2005 | CNY | 1.3511 | 1.3642 | 1.3314 | 1.3511 | 1.3511 | 0.0 (0.0%) | 2,098,922 |
| 18 May 2005 | CNY | 1.3412 | 1.3544 | 1.3215 | 1.3511 | 1.3511 | +0.016 (+1.23%) | 2,878,294 |
