| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | CNY | 1.5264 | 1.5264 | 1.3854 | 1.4712 | 1.4712 | -0.051 (-3.33%) | 2,269,139 |
| 1 Jun 2005 | CNY | 1.5264 | 1.5509 | 1.5142 | 1.5218 | 1.5218 | -0.041 (-2.65%) | 864,430 |
| 31 May 2005 | CNY | 1.5617 | 1.5632 | 1.5218 | 1.5632 | 1.5632 | +0.006 (+0.39%) | 1,621,243 |
| 30 May 2005 | CNY | 1.5525 | 1.5571 | 1.5111 | 1.5571 | 1.5571 | +0.009 (+0.59%) | 1,761,650 |
| 27 May 2005 | CNY | 1.5862 | 1.5939 | 1.5172 | 1.5479 | 1.5479 | -0.038 (-2.41%) | 4,540,255 |
| 26 May 2005 | CNY | 1.5969 | 1.6306 | 1.5586 | 1.5862 | 1.5862 | -0.031 (-1.89%) | 3,219,936 |
| 25 May 2005 | CNY | 1.623 | 1.6245 | 1.5816 | 1.6168 | 1.6168 | +0.017 (+1.05%) | 2,497,934 |
| 24 May 2005 | CNY | 1.6168 | 1.6245 | 1.5724 | 1.6 | 1.6 | -0.025 (-1.51%) | 1,981,232 |
| 23 May 2005 | CNY | 1.6245 | 1.6368 | 1.5939 | 1.6245 | 1.6245 | 0.0 (0.0%) | 8,727,360 |
| 20 May 2005 | CNY | 1.5785 | 1.6306 | 1.5785 | 1.6245 | 1.6245 | +0.037 (+2.32%) | 3,981,786 |
| 19 May 2005 | CNY | 1.5862 | 1.6061 | 1.5739 | 1.5877 | 1.5877 | +0.003 (+0.19%) | 2,244,487 |
| 18 May 2005 | CNY | 1.5601 | 1.5862 | 1.5479 | 1.5847 | 1.5847 | +0.025 (+1.58%) | 1,977,637 |
| 17 May 2005 | CNY | 1.5325 | 1.5709 | 1.5188 | 1.5601 | 1.5601 | +0.023 (+1.50%) | 1,955,047 |
| 16 May 2005 | CNY | 1.5402 | 1.5647 | 1.5249 | 1.5371 | 1.5371 | -0.011 (-0.70%) | 2,892,180 |
| 12 May 2005 | CNY | 1.5065 | 1.5509 | 1.4912 | 1.5479 | 1.5479 | +0.041 (+2.75%) | 2,007,496 |
| 11 May 2005 | CNY | 1.5448 | 1.5601 | 1.5065 | 1.5065 | 1.5065 | -0.046 (-2.96%) | 2,232,070 |
| 10 May 2005 | CNY | 1.5632 | 1.5709 | 1.5065 | 1.5525 | 1.5525 | -0.026 (-1.65%) | 2,806,506 |
| 9 May 2005 | CNY | 1.5877 | 1.6168 | 1.5479 | 1.5785 | 1.5785 | -0.009 (-0.58%) | 3,569,452 |
| 29 Apr 2005 | CNY | 1.5724 | 1.6214 | 1.5632 | 1.5877 | 1.5877 | +0.009 (+0.58%) | 6,162,986 |
| 28 Apr 2005 | CNY | 1.5371 | 1.5877 | 1.5172 | 1.5785 | 1.5785 | +0.043 (+2.79%) | 4,328,920 |
| 27 Apr 2005 | CNY | 1.5341 | 1.5755 | 1.5341 | 1.5356 | 1.5356 | -0.014 (-0.89%) | 5,112,766 |
| 26 Apr 2005 | CNY | 1.5325 | 1.5555 | 1.5096 | 1.5494 | 1.5494 | +0.015 (+1.00%) | 3,572,421 |
| 25 Apr 2005 | CNY | 1.4774 | 1.5356 | 1.4758 | 1.5341 | 1.5341 | +0.035 (+2.36%) | 3,605,360 |
| 22 Apr 2005 | CNY | 1.5709 | 1.5862 | 1.4621 | 1.4988 | 1.4988 | -0.078 (-4.96%) | 7,058,013 |
| 21 Apr 2005 | CNY | 1.5479 | 1.5893 | 1.5448 | 1.577 | 1.577 | +0.014 (+0.88%) | 3,006,108 |
| 20 Apr 2005 | CNY | 1.6061 | 1.6061 | 1.5494 | 1.5632 | 1.5632 | -0.038 (-2.39%) | 3,643,597 |
| 19 Apr 2005 | CNY | 1.6398 | 1.6552 | 1.6 | 1.6015 | 1.6015 | -0.038 (-2.34%) | 4,329,064 |
| 18 Apr 2005 | CNY | 1.6245 | 1.6521 | 1.6122 | 1.6398 | 1.6398 | +0.008 (+0.47%) | 5,382,122 |
| 15 Apr 2005 | CNY | 1.6138 | 1.6827 | 1.6092 | 1.6322 | 1.6322 | +0.015 (+0.95%) | 12,954,293 |
| 14 Apr 2005 | CNY | 1.5816 | 1.6214 | 1.5601 | 1.6168 | 1.6168 | +0.04 (+2.52%) | 7,348,791 |
