| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 1.4778 | 1.5015 | 1.3892 | 1.4985 | 1.4985 | +0.006 (+0.40%) | 3,509,738 |
| 1 Jul 2005 | CNY | 1.4739 | 1.5103 | 1.4621 | 1.4926 | 1.4926 | +0.014 (+0.93%) | 5,126,450 |
| 30 Jun 2005 | CNY | 1.5744 | 1.5744 | 1.47 | 1.4788 | 1.4788 | -0.143 (-8.81%) | 13,713,685 |
| 29 Jun 2005 | CNY | 1.7192 | 1.7192 | 1.6207 | 1.6217 | 1.6217 | +0.059 (+3.78%) | 33,984,818 |
| 17 Jun 2005 | CNY | 1.5369 | 1.6049 | 1.5369 | 1.5626 | 1.5626 | +0.035 (+2.32%) | 4,712,543 |
| 16 Jun 2005 | CNY | 1.4483 | 1.5468 | 1.4325 | 1.5271 | 1.5271 | +0.072 (+4.94%) | 2,702,802 |
| 15 Jun 2005 | CNY | 1.5035 | 1.5035 | 1.4286 | 1.4552 | 1.4552 | -0.054 (-3.59%) | 2,577,145 |
| 14 Jun 2005 | CNY | 1.5616 | 1.5921 | 1.5094 | 1.5094 | 1.5094 | -0.047 (-3.04%) | 1,949,713 |
| 13 Jun 2005 | CNY | 1.5961 | 1.6108 | 1.5222 | 1.5567 | 1.5567 | -0.052 (-3.24%) | 4,427,896 |
| 10 Jun 2005 | CNY | 1.6512 | 1.6552 | 1.5685 | 1.6089 | 1.6089 | -0.043 (-2.62%) | 2,740,743 |
| 9 Jun 2005 | CNY | 1.6256 | 1.7035 | 1.5961 | 1.6522 | 1.6522 | +0.056 (+3.51%) | 6,064,249 |
| 8 Jun 2005 | CNY | 1.4483 | 1.5961 | 1.4483 | 1.5961 | 1.5961 | +0.145 (+9.98%) | 4,625,669 |
| 7 Jun 2005 | CNY | 1.466 | 1.531 | 1.4512 | 1.4512 | 1.4512 | -0.017 (-1.14%) | 2,669,916 |
| 6 Jun 2005 | CNY | 1.3704 | 1.4719 | 1.3596 | 1.468 | 1.468 | +0.051 (+3.61%) | 2,112,864 |
| 3 Jun 2005 | CNY | 1.3833 | 1.4168 | 1.3626 | 1.4168 | 1.4168 | -0.02 (-1.37%) | 2,425,291 |
| 2 Jun 2005 | CNY | 1.4384 | 1.4404 | 1.3232 | 1.4365 | 1.4365 | -0.034 (-2.28%) | 6,352,194 |
| 1 Jun 2005 | CNY | 1.4778 | 1.4877 | 1.4483 | 1.47 | 1.47 | -0.033 (-2.16%) | 1,684,686 |
| 31 May 2005 | CNY | 1.4591 | 1.5025 | 1.4591 | 1.5025 | 1.5025 | +0.005 (+0.33%) | 2,661,411 |
| 30 May 2005 | CNY | 1.4877 | 1.5665 | 1.4335 | 1.4975 | 1.4975 | -0.084 (-5.30%) | 6,609,507 |
| 27 May 2005 | CNY | 1.7517 | 1.7537 | 1.5813 | 1.5813 | 1.5813 | -0.175 (-9.98%) | 14,967,261 |
| 26 May 2005 | CNY | 1.8483 | 1.8483 | 1.7567 | 1.7567 | 1.7567 | -0.042 (-2.35%) | 1,719,978 |
| 25 May 2005 | CNY | 1.8227 | 1.8404 | 1.798 | 1.799 | 1.799 | -0.024 (-1.30%) | 954,252 |
| 24 May 2005 | CNY | 1.8128 | 1.8424 | 1.7842 | 1.8227 | 1.8227 | +0.001 (+0.05%) | 1,481,778 |
| 23 May 2005 | CNY | 1.8739 | 1.8818 | 1.7931 | 1.8217 | 1.8217 | -0.06 (-3.19%) | 3,464,651 |
| 20 May 2005 | CNY | 1.8906 | 1.9005 | 1.8719 | 1.8818 | 1.8818 | -0.002 (-0.10%) | 1,265,471 |
| 19 May 2005 | CNY | 1.8798 | 1.9064 | 1.8542 | 1.8837 | 1.8837 | 0.0 (0.0%) | 2,558,429 |
| 18 May 2005 | CNY | 1.797 | 1.8995 | 1.7793 | 1.8837 | 1.8837 | +0.086 (+4.77%) | 4,599,980 |
| 17 May 2005 | CNY | 1.8522 | 1.8522 | 1.7241 | 1.798 | 1.798 | +0.029 (+1.67%) | 1,427,364 |
| 16 May 2005 | CNY | 1.7724 | 1.7931 | 1.7488 | 1.7685 | 1.7685 | -0.024 (-1.32%) | 2,084,881 |
| 13 May 2005 | CNY | 1.7557 | 1.8227 | 1.7438 | 1.7921 | 1.7921 | -0.001 (-0.06%) | 4,040,938 |
