| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 1.9456 | 1.9941 | 1.9456 | 1.9809 | 1.9809 | +0.053 (+2.75%) | 5,348,026 |
| 24 Jun 2005 | CNY | 1.9103 | 1.9323 | 1.897 | 1.9279 | 1.9279 | +0.013 (+0.69%) | 1,392,252 |
| 23 Jun 2005 | CNY | 1.9456 | 1.9544 | 1.9147 | 1.9147 | 1.9147 | -0.031 (-1.59%) | 2,443,336 |
| 22 Jun 2005 | CNY | 1.9456 | 1.95 | 1.9103 | 1.9456 | 1.9456 | +0.018 (+0.92%) | 1,860,172 |
| 21 Jun 2005 | CNY | 1.9544 | 1.972 | 1.9235 | 1.9279 | 1.9279 | -0.026 (-1.36%) | 3,414,072 |
| 20 Jun 2005 | CNY | 1.9367 | 1.9544 | 1.8794 | 1.9544 | 1.9544 | +0.031 (+1.61%) | 4,745,280 |
| 17 Jun 2005 | CNY | 1.8882 | 1.9544 | 1.8794 | 1.9235 | 1.9235 | +0.071 (+3.81%) | 9,274,879 |
| 16 Jun 2005 | CNY | 1.8265 | 1.8529 | 1.8088 | 1.8529 | 1.8529 | +0.026 (+1.45%) | 1,515,597 |
| 15 Jun 2005 | CNY | 1.8882 | 1.8882 | 1.822 | 1.8265 | 1.8265 | -0.053 (-2.81%) | 2,132,847 |
| 14 Jun 2005 | CNY | 1.9191 | 1.9632 | 1.875 | 1.8794 | 1.8794 | -0.031 (-1.62%) | 3,072,980 |
| 13 Jun 2005 | CNY | 1.9059 | 1.9279 | 1.8794 | 1.9103 | 1.9103 | +0.009 (+0.46%) | 1,962,944 |
| 10 Jun 2005 | CNY | 1.9456 | 1.972 | 1.897 | 1.9015 | 1.9015 | -0.044 (-2.27%) | 4,674,283 |
| 9 Jun 2005 | CNY | 1.972 | 1.972 | 1.897 | 1.9456 | 1.9456 | -0.009 (-0.45%) | 6,714,753 |
| 8 Jun 2005 | CNY | 1.8309 | 1.9676 | 1.822 | 1.9544 | 1.9544 | +0.137 (+7.53%) | 7,631,189 |
| 7 Jun 2005 | CNY | 1.8132 | 1.8706 | 1.8132 | 1.8176 | 1.8176 | +0.004 (+0.24%) | 2,804,352 |
| 6 Jun 2005 | CNY | 1.8088 | 1.8265 | 1.7867 | 1.8132 | 1.8132 | +0.022 (+1.23%) | 1,865,216 |
| 3 Jun 2005 | CNY | 1.7912 | 1.8088 | 1.7691 | 1.7912 | 1.7912 | -0.004 (-0.25%) | 1,254,476 |
| 2 Jun 2005 | CNY | 1.8 | 1.8044 | 1.7779 | 1.7956 | 1.7956 | -0.009 (-0.49%) | 2,328,437 |
| 1 Jun 2005 | CNY | 1.8397 | 1.8441 | 1.7956 | 1.8044 | 1.8044 | -0.035 (-1.92%) | 1,450,495 |
| 31 May 2005 | CNY | 1.8265 | 1.8397 | 1.822 | 1.8397 | 1.8397 | +0.018 (+0.97%) | 2,530,665 |
| 30 May 2005 | CNY | 1.7956 | 1.8265 | 1.7823 | 1.822 | 1.822 | +0.022 (+1.22%) | 2,124,319 |
| 27 May 2005 | CNY | 1.8044 | 1.8309 | 1.7867 | 1.8 | 1.8 | -0.004 (-0.24%) | 1,222,559 |
| 26 May 2005 | CNY | 1.8132 | 1.8397 | 1.8044 | 1.8044 | 1.8044 | -0.009 (-0.49%) | 568,645 |
| 25 May 2005 | CNY | 1.8132 | 1.8309 | 1.7956 | 1.8132 | 1.8132 | +0.009 (+0.49%) | 811,761 |
| 24 May 2005 | CNY | 1.7735 | 1.8176 | 1.7735 | 1.8044 | 1.8044 | +0.022 (+1.24%) | 1,627,354 |
| 23 May 2005 | CNY | 1.8309 | 1.8309 | 1.7691 | 1.7823 | 1.7823 | -0.049 (-2.65%) | 1,685,739 |
| 20 May 2005 | CNY | 1.8309 | 1.8529 | 1.8265 | 1.8309 | 1.8309 | 0.0 (0.0%) | 2,282,174 |
| 19 May 2005 | CNY | 1.8353 | 1.8397 | 1.8132 | 1.8309 | 1.8309 | -0.004 (-0.24%) | 1,719,282 |
| 18 May 2005 | CNY | 1.8 | 1.8397 | 1.8 | 1.8353 | 1.8353 | +0.035 (+1.96%) | 1,672,461 |
| 17 May 2005 | CNY | 1.7867 | 1.8132 | 1.7779 | 1.8 | 1.8 | +0.013 (+0.74%) | 1,456,347 |
