| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.9143 | 1.9571 | 1.8929 | 1.9214 | 1.9214 | 0.0 (0.0%) | 1,328,055 |
| 13 Jun 2005 | CNY | 1.9429 | 1.95 | 1.8786 | 1.9214 | 1.9214 | -0.029 (-1.47%) | 1,195,007 |
| 10 Jun 2005 | CNY | 1.9429 | 1.9857 | 1.9143 | 1.95 | 1.95 | 0.0 (0.0%) | 1,302,777 |
| 9 Jun 2005 | CNY | 1.9857 | 1.9929 | 1.9143 | 1.95 | 1.95 | -0.029 (-1.45%) | 1,828,233 |
| 8 Jun 2005 | CNY | 1.8143 | 1.9857 | 1.8071 | 1.9786 | 1.9786 | +0.164 (+9.06%) | 2,795,805 |
| 7 Jun 2005 | CNY | 1.7857 | 1.8429 | 1.7857 | 1.8143 | 1.8143 | +0.029 (+1.60%) | 534,354 |
| 6 Jun 2005 | CNY | 1.7786 | 1.8071 | 1.7357 | 1.7857 | 1.7857 | +0.007 (+0.40%) | 544,670 |
| 3 Jun 2005 | CNY | 1.8214 | 1.8357 | 1.7357 | 1.7786 | 1.7786 | -0.05 (-2.73%) | 1,364,739 |
| 2 Jun 2005 | CNY | 1.8143 | 1.85 | 1.8071 | 1.8286 | 1.8286 | 0.0 (0.0%) | 498,344 |
| 1 Jun 2005 | CNY | 1.8929 | 1.9 | 1.8286 | 1.8286 | 1.8286 | -0.071 (-3.76%) | 856,385 |
| 31 May 2005 | CNY | 1.8857 | 1.9214 | 1.8786 | 1.9 | 1.9 | +0.007 (+0.38%) | 891,177 |
| 30 May 2005 | CNY | 1.8643 | 1.9 | 1.8429 | 1.8929 | 1.8929 | +0.029 (+1.53%) | 547,853 |
| 27 May 2005 | CNY | 1.8571 | 1.9 | 1.8357 | 1.8643 | 1.8643 | -0.007 (-0.38%) | 671,468 |
| 26 May 2005 | CNY | 1.8786 | 1.8929 | 1.8571 | 1.8714 | 1.8714 | -0.014 (-0.76%) | 568,657 |
| 25 May 2005 | CNY | 1.8643 | 1.9143 | 1.8357 | 1.8857 | 1.8857 | +0.007 (+0.38%) | 788,512 |
| 24 May 2005 | CNY | 1.8286 | 1.8929 | 1.8286 | 1.8786 | 1.8786 | +0.071 (+3.96%) | 1,092,882 |
| 23 May 2005 | CNY | 1.9071 | 1.9071 | 1.8 | 1.8071 | 1.8071 | -0.1 (-5.24%) | 833,679 |
| 20 May 2005 | CNY | 1.9357 | 1.95 | 1.9 | 1.9071 | 1.9071 | -0.043 (-2.20%) | 1,051,750 |
| 19 May 2005 | CNY | 1.8786 | 1.9643 | 1.8786 | 1.95 | 1.95 | +0.071 (+3.80%) | 1,959,462 |
| 18 May 2005 | CNY | 1.9143 | 1.9143 | 1.8571 | 1.8786 | 1.8786 | -0.043 (-2.23%) | 1,187,550 |
| 17 May 2005 | CNY | 1.8786 | 1.9286 | 1.8357 | 1.9214 | 1.9214 | +0.029 (+1.51%) | 1,174,266 |
| 16 May 2005 | CNY | 1.8643 | 1.8929 | 1.8286 | 1.8929 | 1.8929 | +0.029 (+1.53%) | 582,507 |
| 12 May 2005 | CNY | 1.8857 | 1.9071 | 1.8571 | 1.8643 | 1.8643 | -0.021 (-1.13%) | 608,020 |
| 11 May 2005 | CNY | 1.9 | 1.9357 | 1.8714 | 1.8857 | 1.8857 | -0.036 (-1.86%) | 602,182 |
| 10 May 2005 | CNY | 1.9643 | 1.9643 | 1.8571 | 1.9214 | 1.9214 | -0.043 (-2.18%) | 750,828 |
| 9 May 2005 | CNY | 1.9643 | 1.9929 | 1.9571 | 1.9643 | 1.9643 | -0.021 (-1.08%) | 431,900 |
| 29 Apr 2005 | CNY | 2.0143 | 2.05 | 1.9643 | 1.9857 | 1.9857 | -0.036 (-1.77%) | 679,840 |
| 28 Apr 2005 | CNY | 1.9929 | 2.0429 | 1.9071 | 2.0214 | 2.0214 | +0.029 (+1.43%) | 1,107,173 |
| 27 Apr 2005 | CNY | 2.1143 | 2.1143 | 1.9929 | 1.9929 | 1.9929 | -0.121 (-5.74%) | 689,920 |
| 26 Apr 2005 | CNY | 2.0857 | 2.15 | 2.0857 | 2.1143 | 2.1143 | -0.029 (-1.33%) | 1,438,225 |
