| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | CNY | 1.4254 | 1.4254 | 1.3841 | 1.3937 | 1.3937 | +0.003 (+0.23%) | 202,230 |
| 5 Jul 2005 | CNY | 1.3714 | 1.4349 | 1.3714 | 1.3905 | 1.3905 | -0.003 (-0.23%) | 273,164 |
| 4 Jul 2005 | CNY | 1.4318 | 1.4318 | 1.3683 | 1.3937 | 1.3937 | -0.038 (-2.66%) | 480,091 |
| 1 Jul 2005 | CNY | 1.5175 | 1.5397 | 1.4222 | 1.4318 | 1.4318 | -0.089 (-5.84%) | 627,268 |
| 30 Jun 2005 | CNY | 1.5937 | 1.6032 | 1.5175 | 1.5206 | 1.5206 | -0.083 (-5.15%) | 800,317 |
| 29 Jun 2005 | CNY | 1.6191 | 1.6222 | 1.6 | 1.6032 | 1.6032 | -0.016 (-0.98%) | 433,342 |
| 28 Jun 2005 | CNY | 1.6603 | 1.6603 | 1.6191 | 1.6191 | 1.6191 | -0.048 (-2.86%) | 698,890 |
| 27 Jun 2005 | CNY | 1.6222 | 1.7079 | 1.6222 | 1.6667 | 1.6667 | +0.051 (+3.14%) | 1,365,572 |
| 24 Jun 2005 | CNY | 1.6191 | 1.6191 | 1.5937 | 1.6159 | 1.6159 | -0.003 (-0.20%) | 393,901 |
| 23 Jun 2005 | CNY | 1.6444 | 1.6667 | 1.6095 | 1.6191 | 1.6191 | -0.029 (-1.73%) | 963,937 |
| 22 Jun 2005 | CNY | 1.6127 | 1.654 | 1.5905 | 1.6476 | 1.6476 | +0.019 (+1.17%) | 942,259 |
| 21 Jun 2005 | CNY | 1.6032 | 1.6381 | 1.5968 | 1.6286 | 1.6286 | 0.0 (0.0%) | 822,471 |
| 20 Jun 2005 | CNY | 1.5778 | 1.6349 | 1.5206 | 1.6286 | 1.6286 | +0.051 (+3.22%) | 842,612 |
| 17 Jun 2005 | CNY | 1.6064 | 1.6127 | 1.5683 | 1.5778 | 1.5778 | -0.025 (-1.58%) | 434,054 |
| 16 Jun 2005 | CNY | 1.5556 | 1.6127 | 1.5556 | 1.6032 | 1.6032 | +0.025 (+1.61%) | 587,827 |
| 15 Jun 2005 | CNY | 1.6349 | 1.6508 | 1.5651 | 1.5778 | 1.5778 | -0.089 (-5.33%) | 1,507,237 |
| 14 Jun 2005 | CNY | 1.6127 | 1.7302 | 1.6127 | 1.6667 | 1.6667 | +0.054 (+3.35%) | 3,451,543 |
| 13 Jun 2005 | CNY | 1.6508 | 1.6508 | 1.5841 | 1.6127 | 1.6127 | -0.019 (-1.17%) | 714,067 |
| 10 Jun 2005 | CNY | 1.6508 | 1.673 | 1.6127 | 1.6318 | 1.6318 | -0.019 (-1.15%) | 1,035,748 |
| 9 Jun 2005 | CNY | 1.6444 | 1.6794 | 1.6032 | 1.6508 | 1.6508 | -0.003 (-0.19%) | 1,729,504 |
| 8 Jun 2005 | CNY | 1.546 | 1.6698 | 1.5111 | 1.654 | 1.654 | +0.117 (+7.65%) | 1,536,762 |
| 7 Jun 2005 | CNY | 1.5079 | 1.5778 | 1.4857 | 1.5365 | 1.5365 | +0.029 (+1.90%) | 790,933 |
| 6 Jun 2005 | CNY | 1.4762 | 1.5111 | 1.4413 | 1.5079 | 1.5079 | +0.032 (+2.15%) | 408,618 |
| 3 Jun 2005 | CNY | 1.473 | 1.5048 | 1.4476 | 1.4762 | 1.4762 | -0.013 (-0.85%) | 293,422 |
| 2 Jun 2005 | CNY | 1.4603 | 1.5016 | 1.4603 | 1.4889 | 1.4889 | +0.019 (+1.30%) | 340,987 |
| 1 Jun 2005 | CNY | 1.5238 | 1.5238 | 1.4667 | 1.4698 | 1.4698 | -0.06 (-3.95%) | 866,880 |
| 31 May 2005 | CNY | 1.5556 | 1.5619 | 1.5238 | 1.5302 | 1.5302 | -0.022 (-1.43%) | 380,268 |
| 30 May 2005 | CNY | 1.5333 | 1.5651 | 1.5079 | 1.5524 | 1.5524 | +0.013 (+0.82%) | 368,427 |
| 27 May 2005 | CNY | 1.5365 | 1.5778 | 1.5333 | 1.5397 | 1.5397 | -0.003 (-0.21%) | 509,355 |
| 26 May 2005 | CNY | 1.5302 | 1.5683 | 1.5175 | 1.5429 | 1.5429 | +0.003 (+0.21%) | 768,666 |
