| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.5568 | 1.579 | 1.5082 | 1.5082 | 1.5082 | -0.053 (-3.40%) | 1,517,967 |
| 13 Jun 2005 | CNY | 1.5745 | 1.579 | 1.5259 | 1.5613 | 1.5613 | -0.018 (-1.12%) | 2,085,721 |
| 10 Jun 2005 | CNY | 1.5259 | 1.5834 | 1.5126 | 1.579 | 1.579 | +0.04 (+2.59%) | 4,041,000 |
| 9 Jun 2005 | CNY | 1.5347 | 1.5657 | 1.5038 | 1.5392 | 1.5392 | +0.004 (+0.29%) | 3,645,652 |
| 8 Jun 2005 | CNY | 1.4109 | 1.548 | 1.4109 | 1.5347 | 1.5347 | +0.097 (+6.77%) | 3,172,220 |
| 7 Jun 2005 | CNY | 1.4507 | 1.4728 | 1.4374 | 1.4374 | 1.4374 | -0.013 (-0.92%) | 789,023 |
| 6 Jun 2005 | CNY | 1.4065 | 1.4507 | 1.3888 | 1.4507 | 1.4507 | +0.035 (+2.50%) | 744,266 |
| 3 Jun 2005 | CNY | 1.4242 | 1.433 | 1.3976 | 1.4153 | 1.4153 | -0.013 (-0.93%) | 732,408 |
| 2 Jun 2005 | CNY | 1.464 | 1.464 | 1.3844 | 1.4286 | 1.4286 | -0.022 (-1.52%) | 1,238,022 |
| 1 Jun 2005 | CNY | 1.4861 | 1.4949 | 1.4418 | 1.4507 | 1.4507 | -0.044 (-2.96%) | 836,339 |
| 31 May 2005 | CNY | 1.4728 | 1.4993 | 1.464 | 1.4949 | 1.4949 | +0.022 (+1.50%) | 946,673 |
| 30 May 2005 | CNY | 1.4374 | 1.4728 | 1.4286 | 1.4728 | 1.4728 | +0.026 (+1.83%) | 691,624 |
| 27 May 2005 | CNY | 1.464 | 1.4905 | 1.4418 | 1.4463 | 1.4463 | -0.035 (-2.39%) | 1,336,764 |
| 26 May 2005 | CNY | 1.5259 | 1.548 | 1.4595 | 1.4817 | 1.4817 | -0.053 (-3.45%) | 1,140,867 |
| 25 May 2005 | CNY | 1.5215 | 1.5745 | 1.5215 | 1.5347 | 1.5347 | -0.013 (-0.86%) | 1,406,866 |
| 24 May 2005 | CNY | 1.4993 | 1.5524 | 1.4772 | 1.548 | 1.548 | +0.009 (+0.57%) | 2,146,539 |
| 20 May 2005 | CNY | 1.5347 | 1.5701 | 1.5215 | 1.5392 | 1.5392 | -0.009 (-0.57%) | 1,588,415 |
| 19 May 2005 | CNY | 1.5834 | 1.5834 | 1.5436 | 1.548 | 1.548 | -0.035 (-2.24%) | 1,140,028 |
| 18 May 2005 | CNY | 1.5834 | 1.5878 | 1.5392 | 1.5834 | 1.5834 | -0.004 (-0.28%) | 1,868,301 |
| 17 May 2005 | CNY | 1.6011 | 1.6055 | 1.5613 | 1.5878 | 1.5878 | -0.013 (-0.83%) | 2,447,669 |
| 16 May 2005 | CNY | 1.5392 | 1.6055 | 1.5303 | 1.6011 | 1.6011 | +0.053 (+3.43%) | 2,747,977 |
| 13 May 2005 | CNY | 1.5259 | 1.5745 | 1.4861 | 1.548 | 1.548 | +0.018 (+1.16%) | 1,339,410 |
| 12 May 2005 | CNY | 1.5613 | 1.5834 | 1.5038 | 1.5303 | 1.5303 | -0.058 (-3.62%) | 1,712,978 |
| 11 May 2005 | CNY | 1.548 | 1.6011 | 1.5259 | 1.5878 | 1.5878 | +0.022 (+1.41%) | 3,108,716 |
| 10 May 2005 | CNY | 1.4374 | 1.5745 | 1.4374 | 1.5657 | 1.5657 | +0.115 (+7.93%) | 3,138,728 |
| 9 May 2005 | CNY | 1.4595 | 1.5215 | 1.4418 | 1.4507 | 1.4507 | -0.022 (-1.50%) | 1,504,132 |
| 29 Apr 2005 | CNY | 1.433 | 1.5038 | 1.4153 | 1.4728 | 1.4728 | +0.026 (+1.83%) | 1,631,333 |
| 28 Apr 2005 | CNY | 1.4772 | 1.4949 | 1.3445 | 1.4463 | 1.4463 | -0.049 (-3.25%) | 3,895,196 |
| 27 Apr 2005 | CNY | 1.5259 | 1.5347 | 1.4905 | 1.4949 | 1.4949 | -0.04 (-2.59%) | 2,509,587 |
| 26 Apr 2005 | CNY | 1.5347 | 1.548 | 1.4861 | 1.5347 | 1.5347 | 0.0 (0.0%) | 3,101,096 |
