| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 1.7113 | 1.7792 | 1.6838 | 1.7016 | 1.7016 | -0.011 (-0.66%) | 2,055,957 |
| 8 Jul 2005 | CNY | 1.6466 | 1.7226 | 1.6207 | 1.7129 | 1.7129 | +0.049 (+2.91%) | 3,460,814 |
| 7 Jul 2005 | CNY | 1.6175 | 1.6757 | 1.6143 | 1.6644 | 1.6644 | +0.018 (+1.08%) | 2,937,888 |
| 6 Jul 2005 | CNY | 1.6903 | 1.7113 | 1.5949 | 1.6466 | 1.6466 | -0.049 (-2.86%) | 5,083,534 |
| 5 Jul 2005 | CNY | 1.7307 | 1.7744 | 1.6903 | 1.6951 | 1.6951 | -0.079 (-4.47%) | 4,615,192 |
| 4 Jul 2005 | CNY | 1.852 | 1.8569 | 1.7 | 1.7744 | 1.7744 | +0.028 (+1.57%) | 22,387,261 |
| 17 Jun 2005 | CNY | 1.7145 | 1.8019 | 1.7145 | 1.7469 | 1.7469 | +0.032 (+1.89%) | 14,548,058 |
| 16 Jun 2005 | CNY | 1.6207 | 1.7631 | 1.6094 | 1.7145 | 1.7145 | +0.105 (+6.53%) | 8,413,702 |
| 15 Jun 2005 | CNY | 1.5851 | 1.6256 | 1.5512 | 1.6094 | 1.6094 | +0.011 (+0.71%) | 2,869,146 |
| 14 Jun 2005 | CNY | 1.6466 | 1.6887 | 1.5981 | 1.5981 | 1.5981 | -0.049 (-2.95%) | 1,489,204 |
| 13 Jun 2005 | CNY | 1.6304 | 1.666 | 1.6143 | 1.6466 | 1.6466 | +0.01 (+0.59%) | 2,241,138 |
| 10 Jun 2005 | CNY | 1.6984 | 1.6984 | 1.6207 | 1.6369 | 1.6369 | -0.039 (-2.32%) | 4,401,349 |
| 9 Jun 2005 | CNY | 1.5932 | 1.7129 | 1.5771 | 1.6757 | 1.6757 | +0.074 (+4.65%) | 11,157,284 |
| 8 Jun 2005 | CNY | 1.4541 | 1.6062 | 1.4541 | 1.6013 | 1.6013 | +0.141 (+9.63%) | 5,775,777 |
| 7 Jun 2005 | CNY | 1.493 | 1.5366 | 1.4606 | 1.4606 | 1.4606 | -0.031 (-2.06%) | 3,840,482 |
| 6 Jun 2005 | CNY | 1.4557 | 1.501 | 1.4396 | 1.4913 | 1.4913 | +0.036 (+2.45%) | 1,589,519 |
| 3 Jun 2005 | CNY | 1.391 | 1.4962 | 1.391 | 1.4557 | 1.4557 | +0.032 (+2.27%) | 1,475,677 |
| 2 Jun 2005 | CNY | 1.4477 | 1.4557 | 1.404 | 1.4234 | 1.4234 | -0.024 (-1.68%) | 3,469,501 |
| 1 Jun 2005 | CNY | 1.4557 | 1.4849 | 1.391 | 1.4477 | 1.4477 | -4.448 (-75.45%) | 3,145,870 |
| 1 Jun 2005 |
|
|||||||
| 30 May 2005 | CNY | 1.4665 | 1.5204 | 1.4353 | 1.5118 | 1.5118 | +0.021 (+1.44%) | 4,012,130 |
| 27 May 2005 | CNY | 1.6283 | 1.6283 | 1.4773 | 1.4903 | 1.4903 | -0.122 (-7.56%) | 8,539,770 |
| 26 May 2005 | CNY | 1.6466 | 1.6466 | 1.6078 | 1.6121 | 1.6121 | -0.036 (-2.16%) | 1,582,085 |
| 25 May 2005 | CNY | 1.6531 | 1.6617 | 1.6369 | 1.6477 | 1.6477 | -0.002 (-0.13%) | 1,670,639 |
| 24 May 2005 | CNY | 1.6056 | 1.6542 | 1.6056 | 1.6498 | 1.6498 | +0.043 (+2.68%) | 2,326,755 |
| 23 May 2005 | CNY | 1.6175 | 1.6175 | 1.5851 | 1.6067 | 1.6067 | -0.019 (-1.19%) | 1,280,072 |
| 20 May 2005 | CNY | 1.6078 | 1.6304 | 1.6067 | 1.6261 | 1.6261 | +0.016 (+1.00%) | 963,888 |
| 19 May 2005 | CNY | 1.6143 | 1.6391 | 1.5959 | 1.61 | 1.61 | -0.015 (-0.92%) | 1,023,796 |
| 18 May 2005 | CNY | 1.6337 | 1.6337 | 1.5744 | 1.625 | 1.625 | +0.009 (+0.53%) | 1,288,028 |
| 17 May 2005 | CNY | 1.5959 | 1.6455 | 1.5959 | 1.6164 | 1.6164 | +0.004 (+0.27%) | 1,208,804 |
| 16 May 2005 | CNY | 1.6552 | 1.6552 | 1.5841 | 1.6121 | 1.6121 | -0.026 (-1.58%) | 1,300,613 |
