| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 1.4294 | 1.4313 | 1.3963 | 1.3982 | 1.3982 | -0.047 (-3.24%) | 5,443,021 |
| 27 Jun 2005 | CNY | 1.4002 | 1.4839 | 1.3846 | 1.445 | 1.445 | +0.082 (+6.00%) | 10,609,688 |
| 24 Jun 2005 | CNY | 1.3437 | 1.3671 | 1.3242 | 1.3632 | 1.3632 | +0.029 (+2.19%) | 3,776,329 |
| 23 Jun 2005 | CNY | 1.3729 | 1.4002 | 1.3242 | 1.334 | 1.334 | -0.058 (-4.19%) | 5,634,056 |
| 22 Jun 2005 | CNY | 1.3534 | 1.4197 | 1.3379 | 1.3924 | 1.3924 | +0.018 (+1.27%) | 7,742,867 |
| 21 Jun 2005 | CNY | 1.3807 | 1.408 | 1.3379 | 1.3749 | 1.3749 | +0.012 (+0.86%) | 10,007,163 |
| 20 Jun 2005 | CNY | 1.2872 | 1.3671 | 1.258 | 1.3632 | 1.3632 | +0.107 (+8.53%) | 9,943,904 |
| 17 Jun 2005 | CNY | 1.297 | 1.3106 | 1.2522 | 1.2561 | 1.2561 | -0.031 (-2.42%) | 3,249,111 |
| 16 Jun 2005 | CNY | 1.2132 | 1.2911 | 1.2132 | 1.2872 | 1.2872 | +0.052 (+4.25%) | 4,797,254 |
| 15 Jun 2005 | CNY | 1.2249 | 1.2639 | 1.2113 | 1.2347 | 1.2347 | +0.006 (+0.48%) | 2,977,989 |
| 14 Jun 2005 | CNY | 1.2814 | 1.2911 | 1.2288 | 1.2288 | 1.2288 | -0.041 (-3.22%) | 1,823,968 |
| 13 Jun 2005 | CNY | 1.2814 | 1.2853 | 1.2522 | 1.2697 | 1.2697 | +0.008 (+0.62%) | 2,128,976 |
| 10 Jun 2005 | CNY | 1.2911 | 1.2989 | 1.2522 | 1.2619 | 1.2619 | -0.035 (-2.71%) | 3,181,405 |
| 9 Jun 2005 | CNY | 1.2541 | 1.3379 | 1.2366 | 1.297 | 1.297 | +0.031 (+2.46%) | 8,766,113 |
| 8 Jun 2005 | CNY | 1.1645 | 1.2814 | 1.1645 | 1.2658 | 1.2658 | +0.095 (+8.15%) | 6,396,943 |
| 7 Jun 2005 | CNY | 1.1879 | 1.2074 | 1.1684 | 1.1704 | 1.1704 | -0.008 (-0.66%) | 2,242,318 |
| 6 Jun 2005 | CNY | 1.1431 | 1.1801 | 1.1392 | 1.1782 | 1.1782 | +0.025 (+2.19%) | 1,297,926 |
| 3 Jun 2005 | CNY | 1.1684 | 1.1684 | 1.1412 | 1.1529 | 1.1529 | -0.054 (-4.51%) | 972,095 |
| 2 Jun 2005 | CNY | 1.2113 | 1.2191 | 1.1996 | 1.2074 | 1.2074 | +0.002 (+0.17%) | 1,498,661 |
| 1 Jun 2005 | CNY | 1.2249 | 1.2327 | 1.1957 | 1.2054 | 1.2054 | -0.018 (-1.44%) | 1,321,763 |
| 31 May 2005 | CNY | 1.2327 | 1.2327 | 1.2113 | 1.223 | 1.223 | +0.006 (+0.48%) | 1,186,074 |
| 30 May 2005 | CNY | 1.1821 | 1.221 | 1.1821 | 1.2171 | 1.2171 | +0.021 (+1.79%) | 1,068,850 |
| 27 May 2005 | CNY | 1.2035 | 1.221 | 1.1918 | 1.1957 | 1.1957 | -0.008 (-0.65%) | 677,316 |
| 26 May 2005 | CNY | 1.2191 | 1.2269 | 1.1996 | 1.2035 | 1.2035 | -0.014 (-1.12%) | 1,134,975 |
| 25 May 2005 | CNY | 1.1996 | 1.2405 | 1.1976 | 1.2171 | 1.2171 | +0.012 (+0.97%) | 1,595,308 |
| 24 May 2005 | CNY | 1.1587 | 1.2269 | 1.1587 | 1.2054 | 1.2054 | +0.041 (+3.51%) | 1,322,122 |
| 23 May 2005 | CNY | 1.1938 | 1.1938 | 1.1606 | 1.1645 | 1.1645 | -0.059 (-4.78%) | 1,153,338 |
| 20 May 2005 | CNY | 1.223 | 1.2385 | 1.2171 | 1.223 | 1.223 | -0.008 (-0.63%) | 1,262,956 |
| 18 May 2005 | CNY | 1.2327 | 1.2405 | 1.2074 | 1.2308 | 1.2308 | +0.012 (+0.96%) | 1,168,106 |
| 17 May 2005 | CNY | 1.1899 | 1.2405 | 1.1899 | 1.2191 | 1.2191 | +0.019 (+1.63%) | 1,638,428 |
