| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | CNY | 1.8734 | 1.9329 | 1.8199 | 1.8853 | 1.8853 | 0.0 (0.0%) | 8,551,519 |
| 8 Jun 2005 | CNY | 1.7247 | 1.9031 | 1.7128 | 1.8853 | 1.8853 | +0.137 (+7.82%) | 9,964,216 |
| 7 Jun 2005 | CNY | 1.7426 | 1.8437 | 1.7426 | 1.7485 | 1.7485 | +0.036 (+2.08%) | 11,146,697 |
| 6 Jun 2005 | CNY | 1.6712 | 1.7188 | 1.6296 | 1.7128 | 1.7128 | +0.036 (+2.12%) | 1,960,709 |
| 3 Jun 2005 | CNY | 1.6712 | 1.7188 | 1.6415 | 1.6772 | 1.6772 | -0.006 (-0.35%) | 1,911,869 |
| 2 Jun 2005 | CNY | 1.6653 | 1.7009 | 1.6534 | 1.6831 | 1.6831 | +0.018 (+1.07%) | 1,674,533 |
| 1 Jun 2005 | CNY | 1.7247 | 1.7426 | 1.6474 | 1.6653 | 1.6653 | -0.059 (-3.44%) | 2,754,683 |
| 31 May 2005 | CNY | 1.7604 | 1.7604 | 1.7188 | 1.7247 | 1.7247 | -0.03 (-1.70%) | 1,932,887 |
| 30 May 2005 | CNY | 1.7009 | 1.7664 | 1.695 | 1.7545 | 1.7545 | +0.054 (+3.15%) | 4,090,907 |
| 27 May 2005 | CNY | 1.7009 | 1.7485 | 1.7009 | 1.7009 | 1.7009 | -0.024 (-1.38%) | 2,646,651 |
| 26 May 2005 | CNY | 1.695 | 1.7426 | 1.689 | 1.7247 | 1.7247 | +0.006 (+0.34%) | 2,863,984 |
| 25 May 2005 | CNY | 1.7069 | 1.7545 | 1.6653 | 1.7188 | 1.7188 | +0.024 (+1.40%) | 3,032,518 |
| 24 May 2005 | CNY | 1.6058 | 1.7307 | 1.6058 | 1.695 | 1.695 | +0.101 (+6.34%) | 3,028,574 |
| 23 May 2005 | CNY | 1.689 | 1.689 | 1.582 | 1.5939 | 1.5939 | -0.107 (-6.29%) | 2,471,698 |
| 20 May 2005 | CNY | 1.7307 | 1.7366 | 1.689 | 1.7009 | 1.7009 | -0.03 (-1.72%) | 1,863,787 |
| 18 May 2005 | CNY | 1.7545 | 1.7604 | 1.689 | 1.7307 | 1.7307 | -0.018 (-1.02%) | 3,241,155 |
| 17 May 2005 | CNY | 1.7128 | 1.7664 | 1.7128 | 1.7485 | 1.7485 | +0.006 (+0.34%) | 3,017,858 |
| 16 May 2005 | CNY | 1.695 | 1.7604 | 1.6772 | 1.7426 | 1.7426 | +0.036 (+2.09%) | 3,055,532 |
| 13 May 2005 | CNY | 1.695 | 1.7426 | 1.6712 | 1.7069 | 1.7069 | +0.006 (+0.35%) | 2,441,263 |
| 12 May 2005 | CNY | 1.6653 | 1.7366 | 1.6236 | 1.7009 | 1.7009 | +0.036 (+2.14%) | 2,490,110 |
| 11 May 2005 | CNY | 1.689 | 1.7069 | 1.6474 | 1.6653 | 1.6653 | -0.042 (-2.44%) | 2,189,269 |
| 10 May 2005 | CNY | 1.6177 | 1.7069 | 1.5701 | 1.7069 | 1.7069 | +0.048 (+2.87%) | 2,910,028 |
| 9 May 2005 | CNY | 1.7485 | 1.7723 | 1.6236 | 1.6593 | 1.6593 | -0.131 (-7.31%) | 4,111,511 |
| 29 Apr 2005 | CNY | 1.802 | 1.8972 | 1.7723 | 1.7902 | 1.7902 | -0.012 (-0.65%) | 12,245,951 |
| 28 Apr 2005 | CNY | 1.6117 | 1.802 | 1.5939 | 1.802 | 1.802 | +0.167 (+10.18%) | 6,590,411 |
| 27 Apr 2005 | CNY | 1.695 | 1.695 | 1.6117 | 1.6355 | 1.6355 | -0.065 (-3.85%) | 3,625,575 |
| 26 Apr 2005 | CNY | 1.6058 | 1.7664 | 1.5701 | 1.7009 | 1.7009 | +0.089 (+5.53%) | 5,509,124 |
| 25 Apr 2005 | CNY | 1.695 | 1.695 | 1.582 | 1.6117 | 1.6117 | -0.101 (-5.90%) | 3,353,204 |
| 22 Apr 2005 | CNY | 1.7664 | 1.802 | 1.6831 | 1.7128 | 1.7128 | -0.059 (-3.36%) | 3,025,223 |
| 21 Apr 2005 | CNY | 1.8437 | 1.8496 | 1.7426 | 1.7723 | 1.7723 | -0.071 (-3.87%) | 3,517,087 |
