| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | CNY | 1.0472 | 1.084 | 1.0356 | 1.0679 | 1.0679 | +0.021 (+1.98%) | 17,489,217 |
| 10 Jun 2005 | CNY | 1.1231 | 1.1254 | 1.0287 | 1.0472 | 1.0472 | -0.083 (-7.33%) | 39,180,593 |
| 9 Jun 2005 | CNY | 1.0564 | 1.1622 | 1.0472 | 1.13 | 1.13 | +0.064 (+6.04%) | 64,878,763 |
| 8 Jun 2005 | CNY | 0.9643 | 1.0679 | 0.9643 | 1.0656 | 1.0656 | +0.094 (+9.72%) | 48,083,345 |
| 7 Jun 2005 | CNY | 0.9643 | 0.9988 | 0.9597 | 0.9712 | 0.9712 | +0.002 (+0.24%) | 12,452,663 |
| 6 Jun 2005 | CNY | 0.9436 | 0.9712 | 0.9275 | 0.9689 | 0.9689 | +0.009 (+0.96%) | 10,268,926 |
| 3 Jun 2005 | CNY | 0.9505 | 0.9804 | 0.9344 | 0.9597 | 0.9597 | +0.011 (+1.21%) | 10,032,738 |
| 2 Jun 2005 | CNY | 0.939 | 0.9666 | 0.9321 | 0.9482 | 0.9482 | -0.002 (-0.24%) | 8,800,319 |
| 1 Jun 2005 | CNY | 0.9459 | 0.9712 | 0.9344 | 0.9505 | 0.9505 | +0.007 (+0.73%) | 8,926,389 |
| 31 May 2005 | CNY | 0.9643 | 0.9758 | 0.9321 | 0.9436 | 0.9436 | -0.025 (-2.61%) | 9,964,028 |
| 30 May 2005 | CNY | 0.9505 | 0.9735 | 0.9482 | 0.9689 | 0.9689 | +0.007 (+0.72%) | 6,940,308 |
| 27 May 2005 | CNY | 0.9712 | 1.0011 | 0.9574 | 0.962 | 0.962 | -0.014 (-1.41%) | 10,573,606 |
| 26 May 2005 | CNY | 1.0057 | 1.008 | 0.9666 | 0.9758 | 0.9758 | -0.032 (-3.19%) | 12,979,197 |
| 25 May 2005 | CNY | 1.0241 | 1.031 | 1.0011 | 1.008 | 1.008 | -0.011 (-1.13%) | 13,600,616 |
| 24 May 2005 | CNY | 1.0103 | 1.0518 | 0.9919 | 1.0195 | 1.0195 | +0.009 (+0.91%) | 20,836,406 |
| 23 May 2005 | CNY | 1.0011 | 1.0195 | 0.985 | 1.0103 | 1.0103 | +0.007 (+0.69%) | 20,417,140 |
| 20 May 2005 | CNY | 0.9574 | 1.0541 | 0.9482 | 1.0034 | 1.0034 | +0.044 (+4.55%) | 35,404,027 |
| 19 May 2005 | CNY | 0.9712 | 0.9758 | 0.9436 | 0.9597 | 0.9597 | -0.016 (-1.65%) | 7,839,037 |
| 18 May 2005 | CNY | 0.962 | 0.9804 | 0.9436 | 0.9758 | 0.9758 | +0.005 (+0.47%) | 7,014,062 |
| 17 May 2005 | CNY | 0.9436 | 0.9873 | 0.9413 | 0.9712 | 0.9712 | +0.021 (+2.18%) | 9,943,871 |
| 16 May 2005 | CNY | 0.9413 | 0.9666 | 0.9344 | 0.9505 | 0.9505 | 0.0 (0.0%) | 6,533,703 |
| 13 May 2005 | CNY | 0.9666 | 0.9965 | 0.9344 | 0.9505 | 0.9505 | -0.023 (-2.36%) | 12,516,549 |
| 12 May 2005 | CNY | 0.9482 | 1.0011 | 0.9482 | 0.9735 | 0.9735 | +0.009 (+0.95%) | 13,487,986 |
| 11 May 2005 | CNY | 0.9827 | 1.0034 | 0.9574 | 0.9643 | 0.9643 | -0.023 (-2.33%) | 17,171,171 |
| 10 May 2005 | CNY | 0.9137 | 0.9965 | 0.9114 | 0.9873 | 0.9873 | +0.062 (+6.71%) | 23,414,046 |
| 9 May 2005 | CNY | 0.9666 | 0.9827 | 0.9229 | 0.9252 | 0.9252 | -0.058 (-5.85%) | 13,006,467 |
| 29 Apr 2005 | CNY | 0.9666 | 1.0195 | 0.9482 | 0.9827 | 0.9827 | +0.005 (+0.47%) | 27,856,682 |
| 28 Apr 2005 | CNY | 1.0034 | 1.0287 | 0.9206 | 0.9781 | 0.9781 | -0.025 (-2.52%) | 57,891,092 |
| 27 Apr 2005 | CNY | 0.939 | 1.0034 | 0.9183 | 1.0034 | 1.0034 | +0.092 (+10.09%) | 60,456,979 |
| 26 Apr 2005 | CNY | 0.8561 | 0.9114 | 0.8492 | 0.9114 | 0.9114 | +0.083 (+10.01%) | 15,485,555 |
