| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 1.438 | 1.4756 | 1.4104 | 1.444 | 1.444 | +0.006 (+0.42%) | 5,111,651 |
| 4 Jul 2005 | CNY | 1.4143 | 1.438 | 1.3827 | 1.438 | 1.438 | +0.028 (+1.96%) | 5,202,194 |
| 1 Jul 2005 | CNY | 1.3768 | 1.442 | 1.3768 | 1.4104 | 1.4104 | -0.014 (-0.97%) | 6,788,863 |
| 30 Jun 2005 | CNY | 1.5072 | 1.5072 | 1.4084 | 1.4242 | 1.4242 | +0.053 (+3.89%) | 16,410,068 |
| 17 Jun 2005 | CNY | 1.3728 | 1.3827 | 1.3333 | 1.3709 | 1.3709 | -0.006 (-0.43%) | 3,487,991 |
| 16 Jun 2005 | CNY | 1.2899 | 1.3807 | 1.2761 | 1.3768 | 1.3768 | +0.079 (+6.09%) | 3,967,698 |
| 15 Jun 2005 | CNY | 1.3314 | 1.3333 | 1.2642 | 1.2978 | 1.2978 | -0.035 (-2.66%) | 1,427,685 |
| 14 Jun 2005 | CNY | 1.3748 | 1.3768 | 1.3215 | 1.3333 | 1.3333 | -0.042 (-3.02%) | 1,761,618 |
| 13 Jun 2005 | CNY | 1.359 | 1.3807 | 1.3096 | 1.3748 | 1.3748 | +0.016 (+1.16%) | 2,609,617 |
| 10 Jun 2005 | CNY | 1.357 | 1.359 | 1.2958 | 1.359 | 1.359 | 0.0 (0.0%) | 3,779,637 |
| 9 Jun 2005 | CNY | 1.2919 | 1.3728 | 1.2741 | 1.359 | 1.359 | +0.055 (+4.24%) | 9,067,848 |
| 8 Jun 2005 | CNY | 1.1773 | 1.3037 | 1.1753 | 1.3037 | 1.3037 | +0.118 (+10.00%) | 7,682,789 |
| 7 Jun 2005 | CNY | 1.1654 | 1.1852 | 1.1378 | 1.1852 | 1.1852 | +0.024 (+2.04%) | 1,087,804 |
| 6 Jun 2005 | CNY | 1.1022 | 1.1615 | 1.1022 | 1.1615 | 1.1615 | +0.024 (+2.08%) | 694,934 |
| 3 Jun 2005 | CNY | 1.118 | 1.1378 | 1.1141 | 1.1378 | 1.1378 | +0.02 (+1.77%) | 712,040 |
| 2 Jun 2005 | CNY | 1.1338 | 1.1378 | 1.1082 | 1.118 | 1.118 | -0.018 (-1.57%) | 1,396,951 |
| 1 Jun 2005 | CNY | 1.1299 | 1.1417 | 1.1259 | 1.1358 | 1.1358 | 0.0 (0.0%) | 1,255,940 |
| 31 May 2005 | CNY | 1.1417 | 1.1595 | 1.1279 | 1.1358 | 1.1358 | -0.006 (-0.52%) | 1,169,386 |
| 30 May 2005 | CNY | 1.0805 | 1.1457 | 1.0805 | 1.1417 | 1.1417 | +0.02 (+1.76%) | 1,359,068 |
| 27 May 2005 | CNY | 1.1259 | 1.1477 | 1.0884 | 1.122 | 1.122 | -0.022 (-1.90%) | 3,012,481 |
| 26 May 2005 | CNY | 1.1595 | 1.1951 | 1.1279 | 1.1437 | 1.1437 | -2.447 (-68.15%) | 1,439,415 |
| 26 May 2005 |
|
|||||||
| 25 May 2005 | CNY | 1.2596 | 1.2596 | 1.2262 | 1.2277 | 1.2277 | -0.027 (-2.18%) | 1,452,817 |
| 24 May 2005 | CNY | 1.2156 | 1.2596 | 1.2095 | 1.2551 | 1.2551 | +0.017 (+1.35%) | 1,964,503 |
| 23 May 2005 | CNY | 1.3219 | 1.3356 | 1.2201 | 1.2384 | 1.2384 | -0.116 (-8.53%) | 6,729,861 |
| 20 May 2005 | CNY | 1.3417 | 1.3584 | 1.325 | 1.3539 | 1.3539 | +0.011 (+0.80%) | 895,569 |
| 19 May 2005 | CNY | 1.3371 | 1.3554 | 1.3159 | 1.3432 | 1.3432 | +0.027 (+2.07%) | 1,546,718 |
| 18 May 2005 | CNY | 1.3402 | 1.3417 | 1.2991 | 1.3159 | 1.3159 | -0.024 (-1.81%) | 2,849,944 |
| 17 May 2005 | CNY | 1.3387 | 1.3675 | 1.3371 | 1.3402 | 1.3402 | -0.002 (-0.11%) | 1,283,402 |
| 16 May 2005 | CNY | 1.3523 | 1.3675 | 1.3387 | 1.3417 | 1.3417 | -0.03 (-2.22%) | 1,767,486 |
| 13 May 2005 | CNY | 1.3675 | 1.3888 | 1.3371 | 1.3721 | 1.3721 | -0.008 (-0.55%) | 2,534,268 |
