| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | CNY | 0.8122 | 0.8245 | 0.8051 | 0.8139 | 0.8139 | 0.0 (0.0%) | 6,490,490 |
| 14 Jun 2005 | CNY | 0.8687 | 0.874 | 0.8104 | 0.8139 | 0.8139 | -0.055 (-6.31%) | 12,067,674 |
| 13 Jun 2005 | CNY | 0.874 | 0.881 | 0.8475 | 0.8687 | 0.8687 | -0.004 (-0.40%) | 7,782,522 |
| 10 Jun 2005 | CNY | 0.8669 | 0.8757 | 0.8422 | 0.8722 | 0.8722 | 0.0 (0.0%) | 12,608,156 |
| 9 Jun 2005 | CNY | 0.8528 | 0.8863 | 0.8404 | 0.8722 | 0.8722 | +0.009 (+1.02%) | 19,581,900 |
| 8 Jun 2005 | CNY | 0.8051 | 0.8757 | 0.8051 | 0.8634 | 0.8634 | +0.057 (+7.00%) | 20,638,623 |
| 7 Jun 2005 | CNY | 0.828 | 0.8404 | 0.8016 | 0.8069 | 0.8069 | -0.007 (-0.86%) | 11,991,448 |
| 6 Jun 2005 | CNY | 0.7927 | 0.8157 | 0.7892 | 0.8139 | 0.8139 | +0.021 (+2.67%) | 11,035,124 |
| 3 Jun 2005 | CNY | 0.7857 | 0.8033 | 0.7786 | 0.7927 | 0.7927 | -0.002 (-0.23%) | 4,807,623 |
| 2 Jun 2005 | CNY | 0.7892 | 0.8175 | 0.7821 | 0.7945 | 0.7945 | +0.011 (+1.35%) | 18,450,702 |
| 1 Jun 2005 | CNY | 0.7468 | 0.7857 | 0.738 | 0.7839 | 0.7839 | +0.028 (+3.73%) | 8,164,340 |
| 31 May 2005 | CNY | 0.7627 | 0.7698 | 0.7451 | 0.7557 | 0.7557 | -0.007 (-0.92%) | 2,845,806 |
| 30 May 2005 | CNY | 0.738 | 0.7627 | 0.7345 | 0.7627 | 0.7627 | +0.019 (+2.61%) | 3,090,455 |
| 27 May 2005 | CNY | 0.7627 | 0.7768 | 0.7415 | 0.7433 | 0.7433 | -0.025 (-3.22%) | 4,927,070 |
| 26 May 2005 | CNY | 0.7874 | 0.8016 | 0.7627 | 0.768 | 0.768 | -0.023 (-2.91%) | 4,530,791 |
| 25 May 2005 | CNY | 0.8033 | 0.8069 | 0.7874 | 0.791 | 0.791 | -0.012 (-1.53%) | 3,674,153 |
| 24 May 2005 | CNY | 0.791 | 0.8139 | 0.7768 | 0.8033 | 0.8033 | +0.021 (+2.71%) | 3,870,698 |
| 23 May 2005 | CNY | 0.8086 | 0.8157 | 0.7804 | 0.7821 | 0.7821 | -0.035 (-4.33%) | 5,413,977 |
| 20 May 2005 | CNY | 0.8086 | 0.8351 | 0.798 | 0.8175 | 0.8175 | +0.016 (+1.98%) | 11,617,203 |
| 19 May 2005 | CNY | 0.8051 | 0.8086 | 0.791 | 0.8016 | 0.8016 | -0.004 (-0.43%) | 3,807,018 |
| 18 May 2005 | CNY | 0.8016 | 0.8069 | 0.7874 | 0.8051 | 0.8051 | +0.005 (+0.66%) | 4,136,949 |
| 17 May 2005 | CNY | 0.7945 | 0.8086 | 0.7839 | 0.7998 | 0.7998 | +0.004 (+0.44%) | 4,891,829 |
| 16 May 2005 | CNY | 0.8104 | 0.8104 | 0.791 | 0.7963 | 0.7963 | -0.018 (-2.16%) | 4,920,250 |
| 13 May 2005 | CNY | 0.8016 | 0.8175 | 0.7786 | 0.8139 | 0.8139 | +0.009 (+1.09%) | 11,218,319 |
| 12 May 2005 | CNY | 0.7839 | 0.8086 | 0.7733 | 0.8051 | 0.8051 | +0.019 (+2.47%) | 12,370,548 |
| 11 May 2005 | CNY | 0.7645 | 0.8086 | 0.7539 | 0.7857 | 0.7857 | +0.037 (+4.96%) | 10,810,220 |
| 9 May 2005 | CNY | 0.7574 | 0.7892 | 0.7433 | 0.7486 | 0.7486 | -0.019 (-2.53%) | 2,692,075 |
| 29 Apr 2005 | CNY | 0.7768 | 0.7839 | 0.7504 | 0.768 | 0.768 | -0.018 (-2.25%) | 4,329,523 |
| 28 Apr 2005 | CNY | 0.7468 | 0.791 | 0.7256 | 0.7857 | 0.7857 | +0.028 (+3.74%) | 8,587,086 |
| 27 Apr 2005 | CNY | 0.7945 | 0.7945 | 0.7557 | 0.7574 | 0.7574 | -0.034 (-4.25%) | 6,134,901 |
