| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | CNY | 1.1 | 1.16 | 1.0867 | 1.16 | 1.16 | +0.053 (+4.82%) | 8,597,104 |
| 7 Jun 2005 | CNY | 1.08 | 1.12 | 1.0667 | 1.1067 | 1.1067 | +0.013 (+1.23%) | 3,322,896 |
| 6 Jun 2005 | CNY | 1.1133 | 1.1133 | 1.0667 | 1.0933 | 1.0933 | -0.027 (-2.38%) | 2,636,220 |
| 3 Jun 2005 | CNY | 1.1133 | 1.16 | 1.0667 | 1.12 | 1.12 | +0.007 (+0.60%) | 3,384,282 |
| 2 Jun 2005 | CNY | 1.1333 | 1.1333 | 1.0867 | 1.1133 | 1.1133 | -0.033 (-2.91%) | 4,039,407 |
| 1 Jun 2005 | CNY | 1.1733 | 1.2 | 1.1267 | 1.1467 | 1.1467 | 0.0 (0.0%) | 9,867,100 |
| 31 May 2005 | CNY | 1.0933 | 1.1467 | 1.0867 | 1.1467 | 1.1467 | +0.053 (+4.88%) | 7,791,187 |
| 30 May 2005 | CNY | 1.0467 | 1.1 | 1.0333 | 1.0933 | 1.0933 | +0.047 (+4.45%) | 4,071,511 |
| 27 May 2005 | CNY | 1.0533 | 1.0733 | 1.0267 | 1.0467 | 1.0467 | -0.007 (-0.63%) | 2,715,523 |
| 26 May 2005 | CNY | 1.0867 | 1.1133 | 1.0467 | 1.0533 | 1.0533 | -0.033 (-3.07%) | 4,754,667 |
| 25 May 2005 | CNY | 1.0667 | 1.0867 | 1.0467 | 1.0867 | 1.0867 | +0.053 (+5.17%) | 6,349,905 |
| 24 May 2005 | CNY | 0.9733 | 1.0667 | 0.9733 | 1.0333 | 1.0333 | +0.007 (+0.64%) | 5,690,688 |
| 23 May 2005 | CNY | 1.04 | 1.0467 | 1.0267 | 1.0267 | 1.0267 | -0.053 (-4.94%) | 839,250 |
| 20 May 2005 | CNY | 1.12 | 1.1333 | 1.08 | 1.08 | 1.08 | -0.053 (-4.70%) | 4,821,834 |
| 19 May 2005 | CNY | 1.1267 | 1.1667 | 1.12 | 1.1333 | 1.1333 | -0.013 (-1.17%) | 2,960,350 |
| 18 May 2005 | CNY | 1.1 | 1.1533 | 1.1 | 1.1467 | 1.1467 | +0.04 (+3.61%) | 4,777,071 |
| 17 May 2005 | CNY | 1.0667 | 1.1333 | 1.0667 | 1.1067 | 1.1067 | +0.013 (+1.23%) | 3,523,048 |
| 16 May 2005 | CNY | 1.0667 | 1.14 | 1.0533 | 1.0933 | 1.0933 | -0.007 (-0.61%) | 4,097,338 |
| 13 May 2005 | CNY | 1.0067 | 1.1 | 1.0067 | 1.1 | 1.1 | +0.053 (+5.09%) | 6,489,240 |
| 12 May 2005 | CNY | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 0.0 (0.0%) | 0 |
| 11 May 2005 | CNY | 1.0467 | 1.08 | 1.0467 | 1.0467 | 1.0467 | -0.053 (-4.85%) | 6,411,756 |
| 10 May 2005 | CNY | 1.1 | 1.1133 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 865,650 |
| 9 May 2005 | CNY | 1.1667 | 1.1867 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 3,161,071 |
| 29 Apr 2005 | CNY | 1.2067 | 1.3 | 1.2067 | 1.22 | 1.22 | -0.053 (-4.19%) | 8,670,819 |
| 28 Apr 2005 | CNY | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 1.2733 | -0.067 (-4.98%) | 775,050 |
| 27 Apr 2005 | CNY | 1.34 | 1.4 | 1.34 | 1.34 | 1.34 | -0.073 (-5.19%) | 5,028,517 |
| 26 Apr 2005 | CNY | 1.56 | 1.56 | 1.4133 | 1.4133 | 1.4133 | -0.073 (-4.94%) | 8,267,976 |
| 25 Apr 2005 | CNY | 1.4867 | 1.4867 | 1.4667 | 1.4867 | 1.4867 | +0.073 (+5.19%) | 2,604,933 |
| 22 Apr 2005 | CNY | 1.3867 | 1.4133 | 1.3867 | 1.4133 | 1.4133 | +0.067 (+4.95%) | 4,134,922 |
| 21 Apr 2005 | CNY | 1.3467 | 1.3467 | 1.3467 | 1.3467 | 1.3467 | -0.073 (-5.16%) | 1,340,700 |
