| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.7652 | 1.7884 | 1.742 | 1.742 | 1.742 | -0.023 (-1.31%) | 851,018 |
| 13 Jun 2005 | CNY | 1.7826 | 1.8233 | 1.7478 | 1.7652 | 1.7652 | 0.0 (0.0%) | 1,144,229 |
| 10 Jun 2005 | CNY | 1.8058 | 1.8058 | 1.7594 | 1.7652 | 1.7652 | -0.041 (-2.25%) | 1,371,337 |
| 9 Jun 2005 | CNY | 1.8116 | 1.8465 | 1.7478 | 1.8058 | 1.8058 | -0.006 (-0.32%) | 3,806,318 |
| 8 Jun 2005 | CNY | 1.7129 | 1.8233 | 1.7013 | 1.8116 | 1.8116 | +0.11 (+6.48%) | 2,760,328 |
| 7 Jun 2005 | CNY | 1.7013 | 1.7245 | 1.6839 | 1.7013 | 1.7013 | -0.017 (-1.01%) | 1,058,872 |
| 6 Jun 2005 | CNY | 1.6723 | 1.7303 | 1.6723 | 1.7187 | 1.7187 | +0.046 (+2.77%) | 1,817,434 |
| 3 Jun 2005 | CNY | 1.6549 | 1.6781 | 1.6258 | 1.6723 | 1.6723 | +0.035 (+2.13%) | 587,959 |
| 2 Jun 2005 | CNY | 1.6433 | 1.6781 | 1.6258 | 1.6374 | 1.6374 | 0.0 (0.0%) | 409,599 |
| 1 Jun 2005 | CNY | 1.6549 | 1.6665 | 1.6316 | 1.6374 | 1.6374 | -0.035 (-2.09%) | 625,013 |
| 31 May 2005 | CNY | 1.6897 | 1.7187 | 1.6723 | 1.6723 | 1.6723 | -0.017 (-1.03%) | 1,486,513 |
| 30 May 2005 | CNY | 1.6316 | 1.6897 | 1.6258 | 1.6897 | 1.6897 | +0.041 (+2.46%) | 969,638 |
| 27 May 2005 | CNY | 1.6723 | 1.6955 | 1.6433 | 1.6491 | 1.6491 | -0.035 (-2.07%) | 760,952 |
| 26 May 2005 | CNY | 1.7071 | 1.7071 | 1.6549 | 1.6839 | 1.6839 | -0.046 (-2.68%) | 2,060,527 |
| 25 May 2005 | CNY | 1.5736 | 1.7303 | 1.5271 | 1.7303 | 1.7303 | +0.157 (+9.96%) | 3,528,017 |
| 24 May 2005 | CNY | 1.5503 | 1.5852 | 1.4923 | 1.5736 | 1.5736 | +0.023 (+1.50%) | 461,721 |
| 23 May 2005 | CNY | 1.6374 | 1.6433 | 1.5503 | 1.5503 | 1.5503 | -0.105 (-6.32%) | 531,126 |
| 18 May 2005 | CNY | 1.6549 | 1.6665 | 1.6258 | 1.6549 | 1.6549 | +0.012 (+0.71%) | 335,289 |
| 17 May 2005 | CNY | 1.6142 | 1.6607 | 1.6142 | 1.6433 | 1.6433 | +0.029 (+1.80%) | 466,130 |
| 16 May 2005 | CNY | 1.6142 | 1.6142 | 1.5503 | 1.6142 | 1.6142 | 0.0 (0.0%) | 384,245 |
| 13 May 2005 | CNY | 1.5968 | 1.6374 | 1.591 | 1.6142 | 1.6142 | +0.012 (+0.72%) | 302,246 |
| 12 May 2005 | CNY | 1.6026 | 1.6084 | 1.5736 | 1.6026 | 1.6026 | -0.006 (-0.36%) | 334,222 |
| 11 May 2005 | CNY | 1.62 | 1.6316 | 1.591 | 1.6084 | 1.6084 | -0.012 (-0.72%) | 395,954 |
| 10 May 2005 | CNY | 1.7013 | 1.7013 | 1.5329 | 1.62 | 1.62 | -0.081 (-4.78%) | 1,099,969 |
| 9 May 2005 | CNY | 1.7768 | 1.8058 | 1.6955 | 1.7013 | 1.7013 | -0.058 (-3.30%) | 424,890 |
| 29 Apr 2005 | CNY | 1.8291 | 1.8291 | 1.7594 | 1.7594 | 1.7594 | -0.07 (-3.81%) | 843,878 |
| 28 Apr 2005 | CNY | 1.7594 | 1.8407 | 1.7013 | 1.8291 | 1.8291 | +0.052 (+2.94%) | 1,776,547 |
| 27 Apr 2005 | CNY | 1.8 | 1.8 | 1.7245 | 1.7768 | 1.7768 | -0.046 (-2.55%) | 1,031,503 |
| 26 Apr 2005 | CNY | 1.7071 | 1.8291 | 1.6839 | 1.8233 | 1.8233 | +0.116 (+6.81%) | 1,948,004 |
| 25 Apr 2005 | CNY | 1.8 | 1.8 | 1.6607 | 1.7071 | 1.7071 | -0.093 (-5.16%) | 1,477,992 |
