| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.4182 | 1.4688 | 1.3929 | 1.3954 | 1.3954 | -0.03 (-2.13%) | 4,155,972 |
| 29 Jun 2005 | CNY | 1.4182 | 1.4536 | 1.3929 | 1.4258 | 1.4258 | 0.0 (0.0%) | 7,268,558 |
| 28 Jun 2005 | CNY | 1.4258 | 1.4258 | 1.4258 | 1.4258 | 1.4258 | 0.0 (0.0%) | 0 |
| 27 Jun 2005 | CNY | 1.3802 | 1.4486 | 1.3777 | 1.4258 | 1.4258 | +0.058 (+4.26%) | 11,763,424 |
| 24 Jun 2005 | CNY | 1.3549 | 1.3675 | 1.3346 | 1.3675 | 1.3675 | 0.0 (0.0%) | 3,894,592 |
| 23 Jun 2005 | CNY | 1.3979 | 1.4156 | 1.3625 | 1.3675 | 1.3675 | -0.048 (-3.40%) | 5,661,220 |
| 22 Jun 2005 | CNY | 1.3751 | 1.4182 | 1.3549 | 1.4156 | 1.4156 | +0.025 (+1.82%) | 6,329,321 |
| 21 Jun 2005 | CNY | 1.3929 | 1.4232 | 1.3726 | 1.3903 | 1.3903 | -0.003 (-0.19%) | 6,464,486 |
| 20 Jun 2005 | CNY | 1.3625 | 1.4004 | 1.3219 | 1.3929 | 1.3929 | +0.03 (+2.23%) | 9,459,988 |
| 17 Jun 2005 | CNY | 1.3675 | 1.4055 | 1.3549 | 1.3625 | 1.3625 | -0.013 (-0.92%) | 9,284,703 |
| 16 Jun 2005 | CNY | 1.3067 | 1.3853 | 1.3017 | 1.3751 | 1.3751 | +0.066 (+5.03%) | 10,057,462 |
| 15 Jun 2005 | CNY | 1.2966 | 1.327 | 1.2713 | 1.3093 | 1.3093 | +0.01 (+0.79%) | 6,249,074 |
| 14 Jun 2005 | CNY | 1.3397 | 1.4004 | 1.2941 | 1.2991 | 1.2991 | -0.041 (-3.03%) | 11,112,276 |
| 13 Jun 2005 | CNY | 1.2941 | 1.3549 | 1.2941 | 1.3397 | 1.3397 | +0.053 (+4.14%) | 8,779,816 |
| 10 Jun 2005 | CNY | 1.3219 | 1.3245 | 1.2713 | 1.2865 | 1.2865 | -0.038 (-2.87%) | 4,815,133 |
| 9 Jun 2005 | CNY | 1.3093 | 1.3625 | 1.2789 | 1.3245 | 1.3245 | +0.015 (+1.16%) | 10,469,581 |
| 8 Jun 2005 | CNY | 1.2206 | 1.3295 | 1.2206 | 1.3093 | 1.3093 | +0.089 (+7.27%) | 7,793,695 |
| 7 Jun 2005 | CNY | 1.2434 | 1.2662 | 1.2206 | 1.2206 | 1.2206 | -0.018 (-1.44%) | 2,991,608 |
| 6 Jun 2005 | CNY | 1.1979 | 1.2434 | 1.1776 | 1.2384 | 1.2384 | +0.041 (+3.38%) | 2,156,380 |
| 3 Jun 2005 | CNY | 1.1776 | 1.2105 | 1.1776 | 1.1979 | 1.1979 | +0.015 (+1.29%) | 1,199,582 |
| 2 Jun 2005 | CNY | 1.2105 | 1.2105 | 1.1751 | 1.1827 | 1.1827 | -0.03 (-2.50%) | 2,424,287 |
| 1 Jun 2005 | CNY | 1.2333 | 1.2333 | 1.1953 | 1.213 | 1.213 | -0.02 (-1.65%) | 1,736,810 |
| 31 May 2005 | CNY | 1.2333 | 1.2536 | 1.2282 | 1.2333 | 1.2333 | 0.0 (0.0%) | 1,981,091 |
| 30 May 2005 | CNY | 1.2029 | 1.246 | 1.1903 | 1.2333 | 1.2333 | +0.008 (+0.62%) | 1,764,854 |
| 27 May 2005 | CNY | 1.2257 | 1.251 | 1.2181 | 1.2257 | 1.2257 | 0.0 (0.0%) | 3,342,056 |
| 26 May 2005 | CNY | 1.2865 | 1.3143 | 1.2105 | 1.2257 | 1.2257 | -0.061 (-4.73%) | 8,064,697 |
| 25 May 2005 | CNY | 1.2789 | 1.3067 | 1.2713 | 1.2865 | 1.2865 | +0.003 (+0.19%) | 2,562,391 |
| 24 May 2005 | CNY | 1.2536 | 1.3042 | 1.2536 | 1.284 | 1.284 | +0.033 (+2.64%) | 2,528,400 |
| 23 May 2005 | CNY | 1.2688 | 1.2738 | 1.2409 | 1.251 | 1.251 | -0.03 (-2.37%) | 2,570,438 |
| 20 May 2005 | CNY | 1.2662 | 1.3067 | 1.2662 | 1.2814 | 1.2814 | 0.0 (0.0%) | 3,474,848 |
