| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 1.6728 | 1.6728 | 1.6111 | 1.6296 | 1.6296 | -0.056 (-3.30%) | 1,874,414 |
| 27 Jun 2005 | CNY | 1.6728 | 1.6975 | 1.6667 | 1.6852 | 1.6852 | +0.025 (+1.49%) | 2,341,844 |
| 24 Jun 2005 | CNY | 1.6358 | 1.6667 | 1.6235 | 1.6605 | 1.6605 | +0.018 (+1.13%) | 678,739 |
| 23 Jun 2005 | CNY | 1.6667 | 1.679 | 1.6358 | 1.642 | 1.642 | -0.031 (-1.84%) | 881,892 |
| 22 Jun 2005 | CNY | 1.6667 | 1.679 | 1.6482 | 1.6728 | 1.6728 | 0.0 (0.0%) | 682,668 |
| 21 Jun 2005 | CNY | 1.7037 | 1.7099 | 1.6605 | 1.6728 | 1.6728 | -0.043 (-2.52%) | 1,231,734 |
| 20 Jun 2005 | CNY | 1.6852 | 1.7222 | 1.6482 | 1.7161 | 1.7161 | +0.025 (+1.46%) | 1,519,945 |
| 17 Jun 2005 | CNY | 1.6235 | 1.7222 | 1.6173 | 1.6914 | 1.6914 | +0.043 (+2.62%) | 1,720,485 |
| 16 Jun 2005 | CNY | 1.6667 | 1.679 | 1.5864 | 1.6482 | 1.6482 | -0.018 (-1.11%) | 1,204,980 |
| 15 Jun 2005 | CNY | 1.6975 | 1.7161 | 1.6543 | 1.6667 | 1.6667 | -0.056 (-3.22%) | 1,387,821 |
| 14 Jun 2005 | CNY | 1.7407 | 1.7654 | 1.7099 | 1.7222 | 1.7222 | -0.012 (-0.71%) | 1,233,549 |
| 13 Jun 2005 | CNY | 1.7654 | 1.7654 | 1.7037 | 1.7346 | 1.7346 | -0.031 (-1.74%) | 2,416,714 |
| 10 Jun 2005 | CNY | 1.7778 | 1.8148 | 1.7469 | 1.7654 | 1.7654 | -0.012 (-0.70%) | 2,902,716 |
| 9 Jun 2005 | CNY | 1.7778 | 1.7963 | 1.7407 | 1.7778 | 1.7778 | -0.006 (-0.35%) | 4,428,861 |
| 8 Jun 2005 | CNY | 1.6667 | 1.7963 | 1.6667 | 1.784 | 1.784 | +0.117 (+7.04%) | 5,048,099 |
| 7 Jun 2005 | CNY | 1.679 | 1.7161 | 1.6482 | 1.6667 | 1.6667 | -0.006 (-0.36%) | 1,916,738 |
| 6 Jun 2005 | CNY | 1.6173 | 1.679 | 1.5803 | 1.6728 | 1.6728 | +0.056 (+3.43%) | 2,208,228 |
| 3 Jun 2005 | CNY | 1.6049 | 1.6358 | 1.5988 | 1.6173 | 1.6173 | +0.006 (+0.38%) | 912,933 |
| 2 Jun 2005 | CNY | 1.5926 | 1.6296 | 1.5926 | 1.6111 | 1.6111 | +0.006 (+0.39%) | 991,930 |
| 1 Jun 2005 | CNY | 1.6543 | 1.6543 | 1.5926 | 1.6049 | 1.6049 | -0.031 (-1.89%) | 1,188,117 |
| 31 May 2005 | CNY | 1.6852 | 1.6975 | 1.6296 | 1.6358 | 1.6358 | -0.049 (-2.93%) | 913,078 |
| 30 May 2005 | CNY | 1.6482 | 1.6852 | 1.6296 | 1.6852 | 1.6852 | +0.037 (+2.24%) | 748,958 |
| 27 May 2005 | CNY | 1.6667 | 1.6852 | 1.6482 | 1.6482 | 1.6482 | -0.018 (-1.11%) | 1,022,558 |
| 26 May 2005 | CNY | 1.679 | 1.6914 | 1.6543 | 1.6667 | 1.6667 | -0.012 (-0.73%) | 805,804 |
| 25 May 2005 | CNY | 1.6914 | 1.7037 | 1.6667 | 1.679 | 1.679 | -0.025 (-1.45%) | 1,701,001 |
| 24 May 2005 | CNY | 1.6543 | 1.7222 | 1.6543 | 1.7037 | 1.7037 | +0.049 (+2.99%) | 4,209,791 |
| 23 May 2005 | CNY | 1.6296 | 1.6543 | 1.5864 | 1.6543 | 1.6543 | +0.012 (+0.75%) | 1,344,969 |
| 20 May 2005 | CNY | 1.6358 | 1.6605 | 1.6111 | 1.642 | 1.642 | +0.012 (+0.76%) | 1,131,542 |
| 19 May 2005 | CNY | 1.6173 | 1.6482 | 1.5864 | 1.6296 | 1.6296 | 0.0 (0.0%) | 1,009,600 |
| 18 May 2005 | CNY | 1.6235 | 1.642 | 1.5803 | 1.6296 | 1.6296 | +0.006 (+0.38%) | 1,456,232 |
