| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 1.057 | 1.0906 | 1.057 | 1.0858 | 1.0858 | +0.029 (+2.72%) | 2,662,562 |
| 24 Jun 2005 | CNY | 1.0666 | 1.0714 | 1.0522 | 1.057 | 1.057 | -0.01 (-0.90%) | 1,065,066 |
| 23 Jun 2005 | CNY | 1.0762 | 1.0858 | 1.057 | 1.0666 | 1.0666 | -0.01 (-0.89%) | 1,547,756 |
| 22 Jun 2005 | CNY | 1.0762 | 1.081 | 1.0522 | 1.0762 | 1.0762 | 0.0 (0.0%) | 1,150,814 |
| 21 Jun 2005 | CNY | 1.1002 | 1.105 | 1.0714 | 1.0762 | 1.0762 | -0.014 (-1.32%) | 2,302,128 |
| 20 Jun 2005 | CNY | 1.0474 | 1.0954 | 1.033 | 1.0906 | 1.0906 | +0.029 (+2.71%) | 2,565,040 |
| 17 Jun 2005 | CNY | 1.0762 | 1.081 | 1.0474 | 1.0618 | 1.0618 | -0.014 (-1.34%) | 2,538,845 |
| 16 Jun 2005 | CNY | 1.0666 | 1.0906 | 1.057 | 1.0762 | 1.0762 | 0.0 (0.0%) | 1,882,417 |
| 15 Jun 2005 | CNY | 1.1242 | 1.1242 | 1.0762 | 1.0762 | 1.0762 | -0.058 (-5.08%) | 3,013,283 |
| 14 Jun 2005 | CNY | 1.1675 | 1.1771 | 1.129 | 1.1338 | 1.1338 | -0.024 (-2.08%) | 6,017,951 |
| 13 Jun 2005 | CNY | 1.129 | 1.1579 | 1.105 | 1.1579 | 1.1579 | +0.034 (+3.00%) | 4,724,322 |
| 10 Jun 2005 | CNY | 1.1531 | 1.1723 | 1.1194 | 1.1242 | 1.1242 | -0.019 (-1.69%) | 5,050,349 |
| 9 Jun 2005 | CNY | 1.1675 | 1.1675 | 1.1194 | 1.1435 | 1.1435 | -0.01 (-0.83%) | 5,975,292 |
| 8 Jun 2005 | CNY | 1.081 | 1.1675 | 1.081 | 1.1531 | 1.1531 | +0.067 (+6.20%) | 8,548,831 |
| 7 Jun 2005 | CNY | 1.0426 | 1.0906 | 1.0426 | 1.0858 | 1.0858 | +0.014 (+1.34%) | 2,411,700 |
| 6 Jun 2005 | CNY | 1.0666 | 1.0762 | 1.0378 | 1.0714 | 1.0714 | 0.0 (0.0%) | 1,391,817 |
| 3 Jun 2005 | CNY | 1.0762 | 1.081 | 1.0522 | 1.0714 | 1.0714 | 0.0 (0.0%) | 1,157,412 |
| 2 Jun 2005 | CNY | 1.0618 | 1.0858 | 1.057 | 1.0714 | 1.0714 | +0.005 (+0.45%) | 1,303,787 |
| 1 Jun 2005 | CNY | 1.0858 | 1.0954 | 1.0378 | 1.0666 | 1.0666 | -0.038 (-3.48%) | 1,992,792 |
| 31 May 2005 | CNY | 1.105 | 1.129 | 1.0954 | 1.105 | 1.105 | +0.014 (+1.32%) | 3,713,131 |
| 27 May 2005 | CNY | 1.081 | 1.1098 | 1.0714 | 1.0906 | 1.0906 | +0.01 (+0.89%) | 2,135,188 |
| 26 May 2005 | CNY | 1.0762 | 1.081 | 1.0618 | 1.081 | 1.081 | 0.0 (0.0%) | 1,334,343 |
| 25 May 2005 | CNY | 1.0618 | 1.0906 | 1.0522 | 1.081 | 1.081 | +0.024 (+2.27%) | 1,930,560 |
| 24 May 2005 | CNY | 1.0233 | 1.0714 | 1.0089 | 1.057 | 1.057 | +0.034 (+3.29%) | 1,702,316 |
| 23 May 2005 | CNY | 1.081 | 1.081 | 1.0233 | 1.0233 | 1.0233 | -0.062 (-5.76%) | 2,397,367 |
| 20 May 2005 | CNY | 1.1194 | 1.129 | 1.081 | 1.0858 | 1.0858 | -0.034 (-3.00%) | 2,163,832 |
| 19 May 2005 | CNY | 1.0954 | 1.1338 | 1.081 | 1.1194 | 1.1194 | +0.024 (+2.19%) | 4,248,936 |
| 18 May 2005 | CNY | 1.0954 | 1.1002 | 1.0666 | 1.0954 | 1.0954 | 0.0 (0.0%) | 1,406,990 |
| 17 May 2005 | CNY | 1.0714 | 1.1002 | 1.0714 | 1.0954 | 1.0954 | +0.024 (+2.24%) | 1,532,164 |
| 16 May 2005 | CNY | 1.0666 | 1.0762 | 1.057 | 1.0714 | 1.0714 | -0.005 (-0.45%) | 1,181,305 |
