| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | CNY | 0.9185 | 0.9216 | 0.8995 | 0.9026 | 0.9026 | -0.013 (-1.39%) | 2,424,913 |
| 7 Jul 2005 | CNY | 0.9153 | 0.9248 | 0.9026 | 0.9153 | 0.9153 | 0.0 (0.0%) | 3,051,113 |
| 6 Jul 2005 | CNY | 0.9216 | 0.9248 | 0.909 | 0.9153 | 0.9153 | -0.006 (-0.68%) | 2,391,018 |
| 5 Jul 2005 | CNY | 0.928 | 0.9311 | 0.9121 | 0.9216 | 0.9216 | -0.013 (-1.36%) | 3,122,607 |
| 4 Jul 2005 | CNY | 0.9565 | 0.9565 | 0.9121 | 0.9343 | 0.9343 | -0.029 (-2.96%) | 4,087,192 |
| 1 Jul 2005 | CNY | 1.0008 | 1.0008 | 0.9596 | 0.9628 | 0.9628 | -0.044 (-4.41%) | 3,012,987 |
| 30 Jun 2005 | CNY | 1.0103 | 1.0198 | 1.004 | 1.0072 | 1.0072 | -0.013 (-1.24%) | 2,274,019 |
| 29 Jun 2005 | CNY | 1.0293 | 1.0357 | 1.0167 | 1.0198 | 1.0198 | -0.009 (-0.92%) | 2,106,309 |
| 28 Jun 2005 | CNY | 1.0547 | 1.0547 | 1.0262 | 1.0293 | 1.0293 | -0.025 (-2.41%) | 2,316,181 |
| 27 Jun 2005 | CNY | 1.0452 | 1.0642 | 1.0452 | 1.0547 | 1.0547 | +0.016 (+1.53%) | 4,479,163 |
| 24 Jun 2005 | CNY | 1.0325 | 1.0388 | 1.023 | 1.0388 | 1.0388 | +0.006 (+0.61%) | 1,391,957 |
| 23 Jun 2005 | CNY | 1.042 | 1.0515 | 1.0293 | 1.0325 | 1.0325 | -0.009 (-0.91%) | 3,616,124 |
| 22 Jun 2005 | CNY | 1.0293 | 1.042 | 1.023 | 1.042 | 1.042 | +0.006 (+0.61%) | 1,455,384 |
| 21 Jun 2005 | CNY | 1.0515 | 1.0547 | 1.0325 | 1.0357 | 1.0357 | -0.009 (-0.91%) | 2,954,574 |
| 20 Jun 2005 | CNY | 1.0198 | 1.0483 | 1.004 | 1.0452 | 1.0452 | +0.022 (+2.17%) | 3,136,941 |
| 17 Jun 2005 | CNY | 1.042 | 1.0515 | 1.0072 | 1.023 | 1.023 | -0.016 (-1.52%) | 4,637,789 |
| 16 Jun 2005 | CNY | 1.042 | 1.0515 | 1.0167 | 1.0388 | 1.0388 | +0.003 (+0.30%) | 2,459,904 |
| 15 Jun 2005 | CNY | 1.0483 | 1.061 | 1.0325 | 1.0357 | 1.0357 | -0.025 (-2.38%) | 2,909,281 |
| 14 Jun 2005 | CNY | 1.0927 | 1.1022 | 1.0578 | 1.061 | 1.061 | -0.022 (-2.05%) | 3,096,059 |
| 13 Jun 2005 | CNY | 1.061 | 1.0832 | 1.0515 | 1.0832 | 1.0832 | +0.032 (+3.01%) | 5,321,366 |
| 10 Jun 2005 | CNY | 1.0768 | 1.0768 | 1.0483 | 1.0515 | 1.0515 | -0.029 (-2.64%) | 4,962,362 |
| 9 Jun 2005 | CNY | 1.0832 | 1.1022 | 1.0642 | 1.08 | 1.08 | -0.013 (-1.16%) | 7,533,134 |
| 8 Jun 2005 | CNY | 1.0198 | 1.099 | 1.0198 | 1.0927 | 1.0927 | +0.076 (+7.48%) | 10,926,766 |
| 7 Jun 2005 | CNY | 1.0167 | 1.042 | 1.0135 | 1.0167 | 1.0167 | +0.009 (+0.94%) | 7,770,264 |
| 6 Jun 2005 | CNY | 1.0103 | 1.0103 | 0.985 | 1.0072 | 1.0072 | -0.003 (-0.31%) | 2,222,405 |
| 3 Jun 2005 | CNY | 1.004 | 1.0167 | 0.9976 | 1.0103 | 1.0103 | +0.006 (+0.63%) | 1,169,989 |
| 2 Jun 2005 | CNY | 1.004 | 1.0135 | 1.0008 | 1.004 | 1.004 | -0.003 (-0.32%) | 831,985 |
| 1 Jun 2005 | CNY | 1.0325 | 1.0325 | 1.0072 | 1.0072 | 1.0072 | -0.025 (-2.45%) | 1,548,689 |
| 31 May 2005 | CNY | 1.0388 | 1.042 | 1.0262 | 1.0325 | 1.0325 | -0.006 (-0.61%) | 1,203,142 |
| 30 May 2005 | CNY | 1.0325 | 1.042 | 1.0135 | 1.0388 | 1.0388 | +0.009 (+0.92%) | 3,103,804 |
