| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | CNY | 1.4174 | 1.4382 | 1.4071 | 1.4123 | 1.4123 | -0.021 (-1.44%) | 897,369 |
| 22 Jun 2005 | CNY | 1.4278 | 1.4382 | 1.4123 | 1.433 | 1.433 | -0.005 (-0.36%) | 642,313 |
| 21 Jun 2005 | CNY | 1.4538 | 1.4538 | 1.4174 | 1.4382 | 1.4382 | -0.021 (-1.43%) | 1,054,009 |
| 20 Jun 2005 | CNY | 1.4226 | 1.4746 | 1.3863 | 1.459 | 1.459 | +0.042 (+2.93%) | 1,820,699 |
| 17 Jun 2005 | CNY | 1.4123 | 1.4278 | 1.3863 | 1.4174 | 1.4174 | +0.021 (+1.48%) | 1,299,691 |
| 16 Jun 2005 | CNY | 1.3811 | 1.4226 | 1.3707 | 1.3967 | 1.3967 | -0.005 (-0.37%) | 1,540,649 |
| 15 Jun 2005 | CNY | 1.4278 | 1.4486 | 1.4019 | 1.4019 | 1.4019 | -0.052 (-3.57%) | 1,432,944 |
| 14 Jun 2005 | CNY | 1.5057 | 1.5161 | 1.4538 | 1.4538 | 1.4538 | -0.047 (-3.11%) | 1,824,813 |
| 13 Jun 2005 | CNY | 1.4901 | 1.5161 | 1.4538 | 1.5005 | 1.5005 | 0.0 (0.0%) | 1,616,422 |
| 10 Jun 2005 | CNY | 1.568 | 1.568 | 1.4953 | 1.5005 | 1.5005 | -0.073 (-4.62%) | 4,132,119 |
| 9 Jun 2005 | CNY | 1.5109 | 1.6096 | 1.5109 | 1.5732 | 1.5732 | +0.083 (+5.58%) | 13,659,087 |
| 8 Jun 2005 | CNY | 1.3551 | 1.4901 | 1.3551 | 1.4901 | 1.4901 | +0.135 (+9.96%) | 6,600,182 |
| 7 Jun 2005 | CNY | 1.3759 | 1.3863 | 1.3396 | 1.3551 | 1.3551 | -0.016 (-1.14%) | 3,170,777 |
| 6 Jun 2005 | CNY | 1.3084 | 1.3707 | 1.3032 | 1.3707 | 1.3707 | +0.036 (+2.72%) | 2,826,387 |
| 3 Jun 2005 | CNY | 1.324 | 1.3396 | 1.2928 | 1.3344 | 1.3344 | +0.01 (+0.79%) | 1,532,404 |
| 2 Jun 2005 | CNY | 1.2876 | 1.3292 | 1.2825 | 1.324 | 1.324 | +0.031 (+2.41%) | 1,125,361 |
| 1 Jun 2005 | CNY | 1.324 | 1.3292 | 1.2876 | 1.2928 | 1.2928 | -0.036 (-2.74%) | 898,652 |
| 31 May 2005 | CNY | 1.3188 | 1.3448 | 1.3188 | 1.3292 | 1.3292 | 0.0 (0.0%) | 1,196,623 |
| 30 May 2005 | CNY | 1.2928 | 1.3396 | 1.2721 | 1.3292 | 1.3292 | +0.036 (+2.82%) | 1,270,412 |
| 27 May 2005 | CNY | 1.2876 | 1.3396 | 1.2825 | 1.2928 | 1.2928 | -0.026 (-1.97%) | 1,245,345 |
| 25 May 2005 | CNY | 1.298 | 1.3551 | 1.2928 | 1.3188 | 1.3188 | +0.021 (+1.60%) | 1,915,164 |
| 24 May 2005 | CNY | 1.2513 | 1.3084 | 1.2461 | 1.298 | 1.298 | +0.042 (+3.30%) | 985,349 |
| 23 May 2005 | CNY | 1.298 | 1.298 | 1.2461 | 1.2565 | 1.2565 | -0.052 (-3.97%) | 1,045,577 |
| 20 May 2005 | CNY | 1.324 | 1.3448 | 1.3084 | 1.3084 | 1.3084 | -0.026 (-1.95%) | 886,730 |
| 19 May 2005 | CNY | 1.324 | 1.3396 | 1.3084 | 1.3344 | 1.3344 | +0.005 (+0.39%) | 1,099,148 |
| 18 May 2005 | CNY | 1.3136 | 1.3396 | 1.298 | 1.3292 | 1.3292 | +0.016 (+1.19%) | 974,941 |
| 17 May 2005 | CNY | 1.2928 | 1.3292 | 1.2928 | 1.3136 | 1.3136 | +0.021 (+1.61%) | 1,117,792 |
| 16 May 2005 | CNY | 1.3084 | 1.3084 | 1.2513 | 1.2928 | 1.2928 | -0.016 (-1.19%) | 994,682 |
| 13 May 2005 | CNY | 1.2825 | 1.3292 | 1.2721 | 1.3084 | 1.3084 | +0.026 (+2.02%) | 1,525,754 |
| 12 May 2005 | CNY | 1.2721 | 1.2928 | 1.2461 | 1.2825 | 1.2825 | 0.0 (0.0%) | 1,509,525 |
