| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | CNY | 0.8867 | 0.8998 | 0.8587 | 0.8709 | 0.8709 | -0.016 (-1.78%) | 24,890,226 |
| 30 Jun 2005 | CNY | 0.9138 | 0.9191 | 0.8832 | 0.8867 | 0.8867 | -0.03 (-3.25%) | 26,577,769 |
| 29 Jun 2005 | CNY | 0.941 | 0.962 | 0.9103 | 0.9165 | 0.9165 | -0.026 (-2.78%) | 36,662,693 |
| 28 Jun 2005 | CNY | 0.9278 | 0.9716 | 0.9147 | 0.9427 | 0.9427 | -0.007 (-0.74%) | 45,744,074 |
| 27 Jun 2005 | CNY | 0.9025 | 0.969 | 0.9016 | 0.9497 | 0.9497 | +0.069 (+7.85%) | 67,741,630 |
| 24 Jun 2005 | CNY | 0.8508 | 0.8823 | 0.8508 | 0.8806 | 0.8806 | +0.022 (+2.55%) | 28,361,575 |
| 23 Jun 2005 | CNY | 0.8806 | 0.9138 | 0.8491 | 0.8587 | 0.8587 | -0.031 (-3.44%) | 50,047,051 |
| 22 Jun 2005 | CNY | 0.8464 | 0.9191 | 0.8316 | 0.8893 | 0.8893 | +0.03 (+3.46%) | 73,666,267 |
| 21 Jun 2005 | CNY | 0.8307 | 0.8981 | 0.8272 | 0.8596 | 0.8596 | +0.013 (+1.56%) | 63,139,322 |
| 20 Jun 2005 | CNY | 0.779 | 0.8464 | 0.7361 | 0.8464 | 0.8464 | +0.077 (+10.01%) | 53,493,998 |
| 17 Jun 2005 | CNY | 0.8009 | 0.8027 | 0.7677 | 0.7694 | 0.7694 | -0.035 (-4.35%) | 22,847,052 |
| 16 Jun 2005 | CNY | 0.8062 | 0.8246 | 0.7659 | 0.8044 | 0.8044 | -0.011 (-1.40%) | 38,515,890 |
| 15 Jun 2005 | CNY | 0.8289 | 0.8359 | 0.807 | 0.8158 | 0.8158 | -0.03 (-3.52%) | 25,220,379 |
| 14 Jun 2005 | CNY | 0.8298 | 0.9007 | 0.8246 | 0.8456 | 0.8456 | +0.024 (+2.88%) | 60,019,913 |
| 13 Jun 2005 | CNY | 0.8316 | 0.8464 | 0.8044 | 0.8219 | 0.8219 | -0.011 (-1.26%) | 35,742,994 |
| 10 Jun 2005 | CNY | 0.8561 | 0.8657 | 0.8228 | 0.8324 | 0.8324 | -0.033 (-3.85%) | 57,492,641 |
| 9 Jun 2005 | CNY | 0.8123 | 0.8893 | 0.8123 | 0.8657 | 0.8657 | +0.057 (+7.04%) | 99,786,376 |
| 8 Jun 2005 | CNY | 0.7134 | 0.8088 | 0.7134 | 0.8088 | 0.8088 | +0.073 (+10.00%) | 106,293,108 |
| 7 Jun 2005 | CNY | 0.8298 | 0.8412 | 0.7318 | 0.7353 | 0.7353 | 0.0 (0.0%) | 141,092,779 |
