| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 1.4462 | 1.4603 | 1.3333 | 1.3792 | 1.3792 | -0.095 (-6.46%) | 4,580,883 |
| 6 Jul 2005 | CNY | 1.5908 | 1.6332 | 1.4568 | 1.4744 | 1.4744 | -0.064 (-4.13%) | 5,176,466 |
| 5 Jul 2005 | CNY | 1.5062 | 1.5485 | 1.4921 | 1.5379 | 1.5379 | -0.007 (-0.46%) | 1,825,980 |
| 4 Jul 2005 | CNY | 1.4921 | 1.545 | 1.425 | 1.545 | 1.545 | +0.014 (+0.92%) | 2,856,540 |
| 1 Jul 2005 | CNY | 1.6508 | 1.6508 | 1.4921 | 1.5309 | 1.5309 | -0.127 (-7.66%) | 3,931,560 |
| 30 Jun 2005 | CNY | 1.6014 | 1.7143 | 1.5803 | 1.6579 | 1.6579 | +0.049 (+3.07%) | 6,340,925 |
| 29 Jun 2005 | CNY | 1.6226 | 1.672 | 1.5661 | 1.6085 | 1.6085 | -0.028 (-1.72%) | 8,011,057 |
| 28 Jun 2005 | CNY | 1.6367 | 1.6367 | 1.5661 | 1.6367 | 1.6367 | +0.148 (+9.96%) | 12,074,344 |
| 27 Jun 2005 | CNY | 1.3933 | 1.4885 | 1.3792 | 1.4885 | 1.4885 | +0.134 (+9.89%) | 2,948,323 |
| 24 Jun 2005 | CNY | 1.351 | 1.358 | 1.3333 | 1.3545 | 1.3545 | 0.0 (0.0%) | 366,608 |
| 23 Jun 2005 | CNY | 1.358 | 1.3757 | 1.3474 | 1.3545 | 1.3545 | -0.014 (-1.03%) | 375,070 |
| 22 Jun 2005 | CNY | 1.3616 | 1.3686 | 1.3404 | 1.3686 | 1.3686 | +0.007 (+0.51%) | 261,387 |
| 21 Jun 2005 | CNY | 1.3827 | 1.3827 | 1.351 | 1.3616 | 1.3616 | -0.025 (-1.77%) | 601,300 |
| 20 Jun 2005 | CNY | 1.3263 | 1.3933 | 1.3263 | 1.3862 | 1.3862 | +0.021 (+1.55%) | 1,023,148 |
| 17 Jun 2005 | CNY | 1.3757 | 1.4074 | 1.3439 | 1.3651 | 1.3651 | -0.028 (-2.02%) | 996,822 |
| 16 Jun 2005 | CNY | 1.4039 | 1.4638 | 1.3757 | 1.3933 | 1.3933 | +0.06 (+4.50%) | 4,118,699 |
| 15 Jun 2005 | CNY | 1.3721 | 1.3757 | 1.3263 | 1.3333 | 1.3333 | -0.057 (-4.07%) | 749,007 |
| 14 Jun 2005 | CNY | 1.3827 | 1.4074 | 1.3827 | 1.3898 | 1.3898 | +0.007 (+0.51%) | 1,261,688 |
| 13 Jun 2005 | CNY | 1.3721 | 1.4004 | 1.3616 | 1.3827 | 1.3827 | +0.007 (+0.51%) | 386,070 |
| 10 Jun 2005 | CNY | 1.4145 | 1.4145 | 1.3651 | 1.3757 | 1.3757 | -0.035 (-2.49%) | 716,756 |
| 9 Jun 2005 | CNY | 1.4109 | 1.418 | 1.3827 | 1.4109 | 1.4109 | +0.021 (+1.52%) | 1,488,496 |
| 8 Jun 2005 | CNY | 1.3192 | 1.4039 | 1.3051 | 1.3898 | 1.3898 | +0.092 (+7.06%) | 1,623,357 |
| 7 Jun 2005 | CNY | 1.3157 | 1.358 | 1.2804 | 1.2981 | 1.2981 | -0.035 (-2.64%) | 606,123 |
| 6 Jun 2005 | CNY | 1.3404 | 1.3439 | 1.2698 | 1.3333 | 1.3333 | -0.011 (-0.79%) | 630,929 |
| 3 Jun 2005 | CNY | 1.3686 | 1.3862 | 1.3263 | 1.3439 | 1.3439 | -0.035 (-2.56%) | 412,123 |
| 2 Jun 2005 | CNY | 1.358 | 1.418 | 1.358 | 1.3792 | 1.3792 | +0.028 (+2.09%) | 1,237,250 |
| 1 Jun 2005 | CNY | 1.3792 | 1.3862 | 1.3228 | 1.351 | 1.351 | -0.035 (-2.54%) | 244,518 |
| 31 May 2005 | CNY | 1.3651 | 1.3862 | 1.358 | 1.3862 | 1.3862 | +0.007 (+0.51%) | 361,462 |
| 30 May 2005 | CNY | 1.3757 | 1.3827 | 1.3439 | 1.3792 | 1.3792 | +0.011 (+0.77%) | 233,887 |
| 27 May 2005 | CNY | 1.3686 | 1.3862 | 1.358 | 1.3686 | 1.3686 | -0.004 (-0.26%) | 93,555 |
