| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | CNY | 1.2269 | 1.2539 | 1.2269 | 1.25 | 1.25 | 0.0 (0.0%) | 2,824,172 |
| 28 Jun 2005 | CNY | 1.2615 | 1.2846 | 1.2462 | 1.25 | 1.25 | 0.0 (0.0%) | 8,872,884 |
| 27 Jun 2005 | CNY | 1.2346 | 1.2654 | 1.2192 | 1.25 | 1.25 | +0.031 (+2.53%) | 4,008,079 |
| 24 Jun 2005 | CNY | 1.2115 | 1.2192 | 1.1923 | 1.2192 | 1.2192 | 0.0 (0.0%) | 2,138,354 |
| 23 Jun 2005 | CNY | 1.2346 | 1.2385 | 1.2077 | 1.2192 | 1.2192 | -0.015 (-1.25%) | 3,195,870 |
| 22 Jun 2005 | CNY | 1.2308 | 1.2423 | 1.2115 | 1.2346 | 1.2346 | 0.0 (0.0%) | 2,417,607 |
| 21 Jun 2005 | CNY | 1.2692 | 1.2731 | 1.2269 | 1.2346 | 1.2346 | -0.038 (-3.02%) | 3,051,024 |
| 20 Jun 2005 | CNY | 1.2115 | 1.2808 | 1.1846 | 1.2731 | 1.2731 | +0.05 (+4.09%) | 4,896,626 |
| 17 Jun 2005 | CNY | 1.2808 | 1.2846 | 1.2231 | 1.2231 | 1.2231 | -0.058 (-4.50%) | 3,847,477 |
| 16 Jun 2005 | CNY | 1.2885 | 1.2962 | 1.2346 | 1.2808 | 1.2808 | +0.019 (+1.53%) | 3,047,101 |
| 15 Jun 2005 | CNY | 1.2923 | 1.3231 | 1.2577 | 1.2615 | 1.2615 | -0.058 (-4.37%) | 3,921,000 |
| 14 Jun 2005 | CNY | 1.3385 | 1.3692 | 1.3154 | 1.3192 | 1.3192 | -0.031 (-2.28%) | 4,347,722 |
| 13 Jun 2005 | CNY | 1.3346 | 1.3923 | 1.3077 | 1.35 | 1.35 | +0.042 (+3.23%) | 7,358,891 |
| 10 Jun 2005 | CNY | 1.3731 | 1.3731 | 1.3 | 1.3077 | 1.3077 | -0.065 (-4.76%) | 7,422,355 |
| 9 Jun 2005 | CNY | 1.3 | 1.4192 | 1.2731 | 1.3731 | 1.3731 | +0.065 (+5.00%) | 18,163,480 |
| 8 Jun 2005 | CNY | 1.2 | 1.3346 | 1.2 | 1.3077 | 1.3077 | +0.092 (+7.59%) | 11,066,567 |
| 7 Jun 2005 | CNY | 1.2154 | 1.2615 | 1.1923 | 1.2154 | 1.2154 | 0.0 (0.0%) | 4,292,945 |
| 6 Jun 2005 | CNY | 1.2115 | 1.2154 | 1.1539 | 1.2154 | 1.2154 | +0.004 (+0.32%) | 4,325,573 |
| 3 Jun 2005 | CNY | 1.2423 | 1.2615 | 1.1923 | 1.2115 | 1.2115 | -0.042 (-3.38%) | 4,719,522 |
| 2 Jun 2005 | CNY | 1.2308 | 1.2692 | 1.2192 | 1.2539 | 1.2539 | +0.027 (+2.20%) | 11,344,990 |
| 1 Jun 2005 | CNY | 1.2269 | 1.2423 | 1.1808 | 1.2269 | 1.2269 | +0.008 (+0.63%) | 6,506,219 |
| 31 May 2005 | CNY | 1.2269 | 1.2385 | 1.2154 | 1.2192 | 1.2192 | -0.019 (-1.56%) | 2,269,904 |
| 30 May 2005 | CNY | 1.2154 | 1.2423 | 1.1615 | 1.2385 | 1.2385 | +0.035 (+2.87%) | 3,725,651 |
| 27 May 2005 | CNY | 1.2192 | 1.2462 | 1.2039 | 1.2039 | 1.2039 | -0.015 (-1.25%) | 2,202,876 |
| 26 May 2005 | CNY | 1.2231 | 1.2423 | 1.2115 | 1.2192 | 1.2192 | -0.004 (-0.32%) | 2,297,770 |
| 25 May 2005 | CNY | 1.2423 | 1.25 | 1.2115 | 1.2231 | 1.2231 | -0.019 (-1.55%) | 3,859,424 |
| 24 May 2005 | CNY | 1.2154 | 1.2692 | 1.1923 | 1.2423 | 1.2423 | +0.023 (+1.89%) | 10,842,782 |
| 23 May 2005 | CNY | 1.1885 | 1.2231 | 1.1231 | 1.2192 | 1.2192 | +0.027 (+2.26%) | 5,292,417 |
| 20 May 2005 | CNY | 1.2154 | 1.2269 | 1.1846 | 1.1923 | 1.1923 | -0.015 (-1.28%) | 4,480,307 |
| 19 May 2005 | CNY | 1.2154 | 1.2269 | 1.1654 | 1.2077 | 1.2077 | -0.015 (-1.26%) | 4,964,567 |
