| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | CNY | 1.8559 | 1.8731 | 1.8215 | 1.8673 | 1.8673 | +0.011 (+0.61%) | 946,612 |
| 10 Jun 2005 | CNY | 1.8788 | 1.9017 | 1.8387 | 1.8559 | 1.8559 | -0.034 (-1.82%) | 1,174,558 |
| 9 Jun 2005 | CNY | 1.9132 | 1.9246 | 1.8673 | 1.8903 | 1.8903 | -0.029 (-1.49%) | 2,058,589 |
| 8 Jun 2005 | CNY | 1.7872 | 1.9361 | 1.77 | 1.9189 | 1.9189 | +0.132 (+7.37%) | 2,452,431 |
| 7 Jun 2005 | CNY | 1.77 | 1.8215 | 1.7642 | 1.7872 | 1.7872 | +0.017 (+0.97%) | 1,188,510 |
| 6 Jun 2005 | CNY | 1.77 | 1.7757 | 1.707 | 1.77 | 1.77 | 0.0 (0.0%) | 523,460 |
| 3 Jun 2005 | CNY | 1.7471 | 1.7872 | 1.7413 | 1.77 | 1.77 | +0.017 (+0.98%) | 518,254 |
| 2 Jun 2005 | CNY | 1.7356 | 1.77 | 1.7241 | 1.7528 | 1.7528 | +0.011 (+0.66%) | 527,114 |
| 1 Jun 2005 | CNY | 1.7471 | 1.7757 | 1.7356 | 1.7413 | 1.7413 | -0.029 (-1.62%) | 497,296 |
| 31 May 2005 | CNY | 1.7872 | 1.7986 | 1.7642 | 1.77 | 1.77 | -0.023 (-1.28%) | 648,390 |
| 30 May 2005 | CNY | 1.7642 | 1.8043 | 1.7413 | 1.7929 | 1.7929 | +0.023 (+1.29%) | 501,660 |
| 27 May 2005 | CNY | 1.7757 | 1.8043 | 1.7471 | 1.77 | 1.77 | -0.029 (-1.59%) | 928,154 |
| 26 May 2005 | CNY | 1.8559 | 1.8673 | 1.7929 | 1.7986 | 1.7986 | +0.034 (+1.95%) | 3,427,434 |
| 25 May 2005 | CNY | 1.7184 | 1.77 | 1.6898 | 1.7642 | 1.7642 | +0.051 (+3.01%) | 861,726 |
| 24 May 2005 | CNY | 1.6611 | 1.7356 | 1.6611 | 1.7127 | 1.7127 | +0.052 (+3.11%) | 427,101 |
| 23 May 2005 | CNY | 1.7471 | 1.7471 | 1.6497 | 1.6611 | 1.6611 | -0.086 (-4.92%) | 497,881 |
| 20 May 2005 | CNY | 1.7757 | 1.7757 | 1.7356 | 1.7471 | 1.7471 | -0.029 (-1.61%) | 468,782 |
| 19 May 2005 | CNY | 1.7929 | 1.7929 | 1.7528 | 1.7757 | 1.7757 | -0.023 (-1.27%) | 476,446 |
| 18 May 2005 | CNY | 1.7471 | 1.7986 | 1.7413 | 1.7986 | 1.7986 | +0.023 (+1.29%) | 655,476 |
| 17 May 2005 | CNY | 1.7356 | 1.7814 | 1.7241 | 1.7757 | 1.7757 | +0.023 (+1.31%) | 789,979 |
| 16 May 2005 | CNY | 1.77 | 1.7986 | 1.7413 | 1.7528 | 1.7528 | +0.011 (+0.66%) | 2,053,205 |
| 13 May 2005 | CNY | 1.6726 | 1.7585 | 1.6497 | 1.7413 | 1.7413 | +0.063 (+3.75%) | 932,087 |
| 12 May 2005 | CNY | 1.6325 | 1.684 | 1.6325 | 1.6783 | 1.6783 | +0.04 (+2.45%) | 459,182 |
| 11 May 2005 | CNY | 1.684 | 1.684 | 1.6382 | 1.6382 | 1.6382 | -0.029 (-1.72%) | 392,805 |
| 10 May 2005 | CNY | 1.6611 | 1.6726 | 1.5924 | 1.6669 | 1.6669 | -0.011 (-0.68%) | 561,807 |
| 9 May 2005 | CNY | 1.7356 | 1.7757 | 1.6783 | 1.6783 | 1.6783 | -0.097 (-5.49%) | 498,406 |
| 29 Apr 2005 | CNY | 1.8043 | 1.8043 | 1.7528 | 1.7757 | 1.7757 | 0.0 (0.0%) | 424,594 |
| 28 Apr 2005 | CNY | 1.6669 | 1.7986 | 1.6611 | 1.7757 | 1.7757 | +0.04 (+2.31%) | 682,040 |
| 27 Apr 2005 | CNY | 1.8101 | 1.8158 | 1.7241 | 1.7356 | 1.7356 | -0.086 (-4.72%) | 696,940 |
| 26 Apr 2005 | CNY | 1.77 | 1.8215 | 1.77 | 1.8215 | 1.8215 | +0.051 (+2.91%) | 466,704 |
