| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | CNY | 1.1128 | 1.1324 | 1.049 | 1.0539 | 1.0539 | -0.059 (-5.29%) | 7,808,246 |
| 22 Jun 2005 | CNY | 1.0882 | 1.1275 | 1.0735 | 1.1128 | 1.1128 | -0.005 (-0.44%) | 6,153,378 |
| 21 Jun 2005 | CNY | 1.1569 | 1.1765 | 1.1078 | 1.1177 | 1.1177 | -0.073 (-6.17%) | 10,337,216 |
| 20 Jun 2005 | CNY | 1.1177 | 1.2157 | 1.0196 | 1.1912 | 1.1912 | +0.059 (+5.19%) | 20,484,923 |
| 17 Jun 2005 | CNY | 1.1618 | 1.1716 | 1.1177 | 1.1324 | 1.1324 | -0.029 (-2.53%) | 6,816,009 |
| 16 Jun 2005 | CNY | 1.1716 | 1.1961 | 1.1078 | 1.1618 | 1.1618 | -0.005 (-0.42%) | 9,007,495 |
| 15 Jun 2005 | CNY | 1.2059 | 1.2157 | 1.152 | 1.1667 | 1.1667 | -0.044 (-3.64%) | 8,606,180 |
| 14 Jun 2005 | CNY | 1.3235 | 1.3333 | 1.2059 | 1.2108 | 1.2108 | -0.113 (-8.52%) | 13,399,264 |
| 13 Jun 2005 | CNY | 1.299 | 1.3431 | 1.2598 | 1.3235 | 1.3235 | +0.025 (+1.89%) | 9,682,413 |
| 10 Jun 2005 | CNY | 1.3628 | 1.3628 | 1.2892 | 1.299 | 1.299 | -0.069 (-5.02%) | 12,940,884 |
| 9 Jun 2005 | CNY | 1.2843 | 1.3922 | 1.2451 | 1.3677 | 1.3677 | +0.079 (+6.09%) | 22,293,217 |
| 8 Jun 2005 | CNY | 1.201 | 1.3186 | 1.1765 | 1.2892 | 1.2892 | +0.083 (+6.91%) | 20,666,444 |
| 7 Jun 2005 | CNY | 1.1569 | 1.2353 | 1.1128 | 1.2059 | 1.2059 | +0.044 (+3.80%) | 19,000,309 |
| 6 Jun 2005 | CNY | 1.1128 | 1.1814 | 1.098 | 1.1618 | 1.1618 | +0.039 (+3.49%) | 9,622,325 |
| 3 Jun 2005 | CNY | 1.1814 | 1.2157 | 1.0833 | 1.1226 | 1.1226 | -0.059 (-4.98%) | 14,137,940 |
| 2 Jun 2005 | CNY | 1.1667 | 1.2059 | 1.1422 | 1.1814 | 1.1814 | +0.01 (+0.84%) | 16,439,517 |
| 1 Jun 2005 | CNY | 1.1128 | 1.2206 | 1.0784 | 1.1716 | 1.1716 | +0.059 (+5.28%) | 24,376,070 |
| 31 May 2005 | CNY | 1.1373 | 1.1373 | 1.098 | 1.1128 | 1.1128 | -0.034 (-2.99%) | 10,356,612 |
| 30 May 2005 | CNY | 1.1029 | 1.1471 | 1.0686 | 1.1471 | 1.1471 | +0.029 (+2.63%) | 14,439,670 |
| 26 May 2005 | CNY | 1.0441 | 1.1471 | 1.0343 | 1.1177 | 1.1177 | +0.049 (+4.59%) | 25,859,423 |
| 25 May 2005 | CNY | 1.0392 | 1.1177 | 1.0343 | 1.0686 | 1.0686 | +0.054 (+5.31%) | 34,151,693 |
| 24 May 2005 | CNY | 0.9216 | 1.0147 | 0.9216 | 1.0147 | 1.0147 | +0.093 (+10.10%) | 12,001,116 |
| 23 May 2005 | CNY | 0.9902 | 0.9902 | 0.902 | 0.9216 | 0.9216 | -0.073 (-7.39%) | 6,606,081 |
| 20 May 2005 | CNY | 1.0441 | 1.0441 | 0.9804 | 0.9951 | 0.9951 | -0.049 (-4.69%) | 6,239,558 |
| 19 May 2005 | CNY | 1.049 | 1.0637 | 1.0245 | 1.0441 | 1.0441 | -0.02 (-1.84%) | 8,039,974 |
| 18 May 2005 | CNY | 0.9804 | 1.0931 | 0.9657 | 1.0637 | 1.0637 | +0.069 (+6.89%) | 14,197,310 |
| 17 May 2005 | CNY | 0.9902 | 1.0343 | 0.9853 | 0.9951 | 0.9951 | -0.01 (-0.98%) | 8,225,306 |
| 16 May 2005 | CNY | 0.9853 | 1.0196 | 0.9559 | 1.0049 | 1.0049 | +0.015 (+1.48%) | 7,901,236 |
| 13 May 2005 | CNY | 0.9657 | 1.0098 | 0.951 | 0.9902 | 0.9902 | +0.025 (+2.54%) | 8,849,801 |
| 12 May 2005 | CNY | 0.9216 | 0.9951 | 0.9118 | 0.9657 | 0.9657 | +0.025 (+2.60%) | 7,924,037 |
