| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | CNY | 0.8797 | 0.8836 | 0.8363 | 0.8402 | 0.8402 | -0.047 (-5.34%) | 3,773,023 |
| 7 Jul 2005 | CNY | 0.8639 | 0.8994 | 0.8639 | 0.8876 | 0.8876 | +0.016 (+1.81%) | 3,840,958 |
| 6 Jul 2005 | CNY | 0.9034 | 0.9034 | 0.8481 | 0.8718 | 0.8718 | -0.059 (-6.36%) | 7,591,648 |
| 5 Jul 2005 | CNY | 0.9467 | 0.9665 | 0.927 | 0.931 | 0.931 | -0.032 (-3.27%) | 2,253,571 |
| 4 Jul 2005 | CNY | 0.9625 | 0.9704 | 0.8836 | 0.9625 | 0.9625 | -0.02 (-2.02%) | 5,557,898 |
| 1 Jul 2005 | CNY | 1.069 | 1.0888 | 0.9783 | 0.9823 | 0.9823 | -0.102 (-9.45%) | 5,671,066 |
| 30 Jun 2005 | CNY | 1.1361 | 1.144 | 1.0809 | 1.0848 | 1.0848 | -0.063 (-5.50%) | 3,310,456 |
| 29 Jun 2005 | CNY | 1.1677 | 1.1834 | 1.144 | 1.1479 | 1.1479 | -0.012 (-1.03%) | 3,740,668 |
| 28 Jun 2005 | CNY | 1.1598 | 1.1716 | 1.1322 | 1.1598 | 1.1598 | -0.012 (-1.01%) | 3,243,474 |
| 27 Jun 2005 | CNY | 1.1361 | 1.1953 | 1.1361 | 1.1716 | 1.1716 | +0.043 (+3.85%) | 6,368,951 |
| 24 Jun 2005 | CNY | 1.1322 | 1.14 | 1.1045 | 1.1282 | 1.1282 | -0.008 (-0.70%) | 3,111,025 |
| 23 Jun 2005 | CNY | 1.1677 | 1.1834 | 1.1322 | 1.1361 | 1.1361 | -0.039 (-3.35%) | 2,893,583 |
| 22 Jun 2005 | CNY | 1.1361 | 1.1834 | 1.1322 | 1.1755 | 1.1755 | +0.012 (+1.01%) | 3,705,749 |
| 21 Jun 2005 | CNY | 1.2071 | 1.2071 | 1.1519 | 1.1637 | 1.1637 | -0.043 (-3.60%) | 4,504,081 |
| 20 Jun 2005 | CNY | 1.144 | 1.2229 | 1.0769 | 1.2071 | 1.2071 | +0.059 (+5.16%) | 8,308,082 |
| 17 Jun 2005 | CNY | 1.1755 | 1.1992 | 1.1479 | 1.1479 | 1.1479 | -0.028 (-2.35%) | 2,966,226 |
| 16 Jun 2005 | CNY | 1.1755 | 1.1953 | 1.144 | 1.1755 | 1.1755 | -0.02 (-1.66%) | 4,704,450 |
| 15 Jun 2005 | CNY | 1.1795 | 1.2189 | 1.1598 | 1.1953 | 1.1953 | -0.004 (-0.33%) | 5,106,149 |
| 14 Jun 2005 | CNY | 1.2426 | 1.2584 | 1.1953 | 1.1992 | 1.1992 | -0.035 (-2.88%) | 6,099,473 |
| 13 Jun 2005 | CNY | 1.2347 | 1.2584 | 1.1874 | 1.2347 | 1.2347 | -0.024 (-1.88%) | 7,391,380 |
| 10 Jun 2005 | CNY | 1.3333 | 1.3373 | 1.2584 | 1.2584 | 1.2584 | -0.091 (-6.72%) | 12,404,147 |
| 9 Jun 2005 | CNY | 1.2426 | 1.3728 | 1.2032 | 1.3491 | 1.3491 | +0.095 (+7.55%) | 21,666,028 |
| 8 Jun 2005 | CNY | 1.1519 | 1.2781 | 1.1361 | 1.2544 | 1.2544 | +0.091 (+7.79%) | 16,589,719 |
| 7 Jun 2005 | CNY | 1.1361 | 1.2466 | 1.1203 | 1.1637 | 1.1637 | +0.02 (+1.72%) | 13,756,958 |
| 6 Jun 2005 | CNY | 1.1203 | 1.1519 | 1.0769 | 1.144 | 1.144 | +0.016 (+1.40%) | 7,927,926 |
| 3 Jun 2005 | CNY | 1.0888 | 1.1558 | 1.0533 | 1.1282 | 1.1282 | +0.02 (+1.78%) | 12,487,181 |
| 2 Jun 2005 | CNY | 1.0533 | 1.144 | 1.0454 | 1.1085 | 1.1085 | +0.055 (+5.24%) | 13,026,916 |
| 1 Jun 2005 | CNY | 1.0651 | 1.0888 | 1.0375 | 1.0533 | 1.0533 | -0.028 (-2.55%) | 4,082,891 |
| 31 May 2005 | CNY | 1.1045 | 1.1124 | 1.0809 | 1.0809 | 1.0809 | -0.02 (-1.79%) | 2,286,169 |
| 30 May 2005 | CNY | 1.0848 | 1.1124 | 1.0572 | 1.1006 | 1.1006 | +0.008 (+0.72%) | 2,799,917 |
