| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.871 | 1.9169 | 1.8308 | 1.8423 | 1.8423 | -0.017 (-0.92%) | 3,434,387 |
| 13 Jun 2005 | CNY | 1.871 | 1.8825 | 1.8136 | 1.8595 | 1.8595 | -0.04 (-2.12%) | 2,652,256 |
| 9 Jun 2005 | CNY | 1.9054 | 1.9169 | 1.8366 | 1.8997 | 1.8997 | -0.006 (-0.30%) | 6,088,703 |
| 8 Jun 2005 | CNY | 1.7906 | 1.9226 | 1.7849 | 1.9054 | 1.9054 | +0.115 (+6.41%) | 6,539,507 |
| 7 Jun 2005 | CNY | 1.7849 | 1.8193 | 1.7677 | 1.7906 | 1.7906 | 0.0 (0.0%) | 1,784,893 |
| 6 Jun 2005 | CNY | 1.7734 | 1.7906 | 1.739 | 1.7906 | 1.7906 | +0.017 (+0.97%) | 1,120,173 |
| 3 Jun 2005 | CNY | 1.7505 | 1.7906 | 1.7447 | 1.7734 | 1.7734 | +0.029 (+1.64%) | 1,424,556 |
| 2 Jun 2005 | CNY | 1.7562 | 1.7734 | 1.7275 | 1.7447 | 1.7447 | 0.0 (0.0%) | 1,096,278 |
| 1 Jun 2005 | CNY | 1.8021 | 1.8136 | 1.7046 | 1.7447 | 1.7447 | -0.069 (-3.80%) | 2,705,288 |
| 31 May 2005 | CNY | 1.848 | 1.8538 | 1.8079 | 1.8136 | 1.8136 | -0.034 (-1.86%) | 958,860 |
| 30 May 2005 | CNY | 1.8079 | 1.8538 | 1.8021 | 1.848 | 1.848 | +0.04 (+2.22%) | 1,144,673 |
| 27 May 2005 | CNY | 1.8079 | 1.8366 | 1.7849 | 1.8079 | 1.8079 | 0.0 (0.0%) | 1,128,716 |
| 26 May 2005 | CNY | 1.8366 | 1.8538 | 1.7964 | 1.8079 | 1.8079 | -0.034 (-1.87%) | 2,078,895 |
| 25 May 2005 | CNY | 1.8825 | 1.9112 | 1.8308 | 1.8423 | 1.8423 | -0.04 (-2.14%) | 3,093,530 |
| 24 May 2005 | CNY | 1.8079 | 1.8825 | 1.7964 | 1.8825 | 1.8825 | +0.057 (+3.15%) | 3,443,397 |
| 23 May 2005 | CNY | 1.848 | 1.8538 | 1.7849 | 1.8251 | 1.8251 | -0.011 (-0.63%) | 2,258,091 |
| 20 May 2005 | CNY | 1.8366 | 1.8595 | 1.8136 | 1.8366 | 1.8366 | -0.006 (-0.31%) | 3,894,307 |
| 19 May 2005 | CNY | 1.7677 | 1.9054 | 1.7505 | 1.8423 | 1.8423 | +0.103 (+5.94%) | 10,146,828 |
| 18 May 2005 | CNY | 1.7218 | 1.7505 | 1.7103 | 1.739 | 1.739 | +0.029 (+1.68%) | 667,097 |
| 17 May 2005 | CNY | 1.6931 | 1.739 | 1.6931 | 1.7103 | 1.7103 | +0.017 (+1.02%) | 688,004 |
| 16 May 2005 | CNY | 1.7332 | 1.7332 | 1.6931 | 1.6931 | 1.6931 | -0.046 (-2.64%) | 727,417 |
| 13 May 2005 | CNY | 1.7218 | 1.7677 | 1.7046 | 1.739 | 1.739 | +0.006 (+0.33%) | 1,078,881 |
| 12 May 2005 | CNY | 1.7562 | 1.7792 | 1.716 | 1.7332 | 1.7332 | -0.035 (-1.95%) | 951,827 |
| 11 May 2005 | CNY | 1.7275 | 1.7849 | 1.7218 | 1.7677 | 1.7677 | +0.046 (+2.67%) | 2,388,556 |
| 10 May 2005 | CNY | 1.6759 | 1.7218 | 1.6414 | 1.7218 | 1.7218 | +0.035 (+2.04%) | 1,132,019 |
| 9 May 2005 | CNY | 1.6759 | 1.7734 | 1.6759 | 1.6873 | 1.6873 | -0.04 (-2.33%) | 912,878 |
| 29 Apr 2005 | CNY | 1.7619 | 1.7619 | 1.716 | 1.7275 | 1.7275 | -0.029 (-1.63%) | 924,062 |
| 28 Apr 2005 | CNY | 1.6931 | 1.7677 | 1.6816 | 1.7562 | 1.7562 | +0.046 (+2.68%) | 1,218,305 |
| 27 Apr 2005 | CNY | 1.7447 | 1.7562 | 1.7046 | 1.7103 | 1.7103 | -0.034 (-1.97%) | 894,112 |
| 26 Apr 2005 | CNY | 1.6759 | 1.7505 | 1.6644 | 1.7447 | 1.7447 | +0.052 (+3.05%) | 859,496 |
