| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 1.3609 | 1.3992 | 1.355 | 1.3874 | 1.3874 | +0.032 (+2.39%) | 10,855,718 |
| 24 Jun 2005 | CNY | 1.3313 | 1.355 | 1.3284 | 1.355 | 1.355 | +0.024 (+1.78%) | 4,347,161 |
| 23 Jun 2005 | CNY | 1.3579 | 1.3638 | 1.3284 | 1.3313 | 1.3313 | -0.03 (-2.18%) | 5,452,531 |
| 22 Jun 2005 | CNY | 1.3432 | 1.3727 | 1.3284 | 1.3609 | 1.3609 | +0.021 (+1.54%) | 5,948,911 |
| 21 Jun 2005 | CNY | 1.3668 | 1.3697 | 1.3372 | 1.3402 | 1.3402 | -0.015 (-1.09%) | 4,320,555 |
| 20 Jun 2005 | CNY | 1.3254 | 1.3579 | 1.3077 | 1.355 | 1.355 | +0.03 (+2.23%) | 7,495,436 |
| 17 Jun 2005 | CNY | 1.3225 | 1.3372 | 1.3136 | 1.3254 | 1.3254 | +0.015 (+1.12%) | 5,462,344 |
| 16 Jun 2005 | CNY | 1.29 | 1.3136 | 1.2871 | 1.3107 | 1.3107 | +0.015 (+1.14%) | 3,652,761 |
| 15 Jun 2005 | CNY | 1.3284 | 1.3284 | 1.293 | 1.2959 | 1.2959 | -0.033 (-2.45%) | 3,662,670 |
| 14 Jun 2005 | CNY | 1.3313 | 1.3461 | 1.3284 | 1.3284 | 1.3284 | 0.0 (0.0%) | 4,948,183 |
| 13 Jun 2005 | CNY | 1.3284 | 1.3343 | 1.3077 | 1.3284 | 1.3284 | 0.0 (0.0%) | 6,041,859 |
| 10 Jun 2005 | CNY | 1.352 | 1.3579 | 1.3225 | 1.3284 | 1.3284 | -0.024 (-1.75%) | 8,496,455 |
| 9 Jun 2005 | CNY | 1.3638 | 1.3727 | 1.3254 | 1.352 | 1.352 | -0.006 (-0.43%) | 18,740,305 |
| 8 Jun 2005 | CNY | 1.2634 | 1.3756 | 1.2634 | 1.3579 | 1.3579 | +0.088 (+6.97%) | 17,131,326 |
| 7 Jun 2005 | CNY | 1.2753 | 1.3048 | 1.2694 | 1.2694 | 1.2694 | -0.006 (-0.46%) | 4,462,152 |
| 6 Jun 2005 | CNY | 1.2398 | 1.2753 | 1.2398 | 1.2753 | 1.2753 | +0.015 (+1.17%) | 3,153,471 |
| 3 Jun 2005 | CNY | 1.2575 | 1.2694 | 1.2457 | 1.2605 | 1.2605 | -0.003 (-0.23%) | 3,633,763 |
| 2 Jun 2005 | CNY | 1.3136 | 1.3195 | 1.2516 | 1.2634 | 1.2634 | -0.053 (-4.04%) | 7,290,102 |
| 1 Jun 2005 | CNY | 1.3402 | 1.3491 | 1.3166 | 1.3166 | 1.3166 | -0.021 (-1.54%) | 3,119,494 |
| 31 May 2005 | CNY | 1.3284 | 1.3461 | 1.3284 | 1.3372 | 1.3372 | +0.003 (+0.22%) | 2,189,383 |
| 30 May 2005 | CNY | 1.3195 | 1.3432 | 1.3195 | 1.3343 | 1.3343 | +0.012 (+0.89%) | 2,391,529 |
| 27 May 2005 | CNY | 1.3313 | 1.352 | 1.3166 | 1.3225 | 1.3225 | -0.027 (-1.97%) | 3,817,078 |
| 26 May 2005 | CNY | 1.352 | 1.3668 | 1.3402 | 1.3491 | 1.3491 | +0.009 (+0.66%) | 6,342,149 |
| 25 May 2005 | CNY | 1.3313 | 1.3461 | 1.3225 | 1.3402 | 1.3402 | +0.012 (+0.89%) | 4,866,404 |
| 24 May 2005 | CNY | 1.3048 | 1.3491 | 1.3018 | 1.3284 | 1.3284 | +0.021 (+1.58%) | 3,703,910 |
| 23 May 2005 | CNY | 1.3343 | 1.3343 | 1.3048 | 1.3077 | 1.3077 | -0.029 (-2.21%) | 4,260,084 |
| 20 May 2005 | CNY | 1.355 | 1.355 | 1.3313 | 1.3372 | 1.3372 | -0.009 (-0.66%) | 3,890,009 |
| 19 May 2005 | CNY | 1.3461 | 1.355 | 1.3254 | 1.3461 | 1.3461 | +0.003 (+0.22%) | 3,394,171 |
| 18 May 2005 | CNY | 1.3372 | 1.3461 | 1.3284 | 1.3432 | 1.3432 | +0.006 (+0.45%) | 2,668,290 |
| 17 May 2005 | CNY | 1.3136 | 1.3432 | 1.3048 | 1.3372 | 1.3372 | +0.018 (+1.34%) | 4,046,714 |
