| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | CNY | 1.1444 | 1.1667 | 1.1056 | 1.1111 | 1.1111 | -0.061 (-5.21%) | 1,171,782 |
| 14 Jun 2005 | CNY | 1.1944 | 1.2111 | 1.1722 | 1.1722 | 1.1722 | -0.028 (-2.32%) | 1,262,880 |
| 13 Jun 2005 | CNY | 1.1833 | 1.2056 | 1.1667 | 1.2 | 1.2 | +0.006 (+0.47%) | 994,140 |
| 10 Jun 2005 | CNY | 1.2222 | 1.2222 | 1.1611 | 1.1944 | 1.1944 | -0.028 (-2.27%) | 2,140,619 |
| 9 Jun 2005 | CNY | 1.25 | 1.2556 | 1.1944 | 1.2222 | 1.2222 | -0.022 (-1.78%) | 3,885,827 |
| 8 Jun 2005 | CNY | 1.1556 | 1.2556 | 1.1389 | 1.2444 | 1.2444 | +0.1 (+8.74%) | 5,001,724 |
| 7 Jun 2005 | CNY | 1.1444 | 1.1611 | 1.1222 | 1.1444 | 1.1444 | 0.0 (0.0%) | 1,535,254 |
| 6 Jun 2005 | CNY | 1.1444 | 1.1556 | 1.1111 | 1.1444 | 1.1444 | -0.011 (-0.97%) | 1,297,328 |
| 3 Jun 2005 | CNY | 1.1444 | 1.1722 | 1.1222 | 1.1556 | 1.1556 | -0.005 (-0.47%) | 1,913,909 |
| 2 Jun 2005 | CNY | 1.1722 | 1.1889 | 1.15 | 1.1611 | 1.1611 | -0.011 (-0.95%) | 2,134,893 |
| 1 Jun 2005 | CNY | 1.1222 | 1.1889 | 1.1111 | 1.1722 | 1.1722 | +0.028 (+2.43%) | 3,356,537 |
| 31 May 2005 | CNY | 1.1444 | 1.1667 | 1.1278 | 1.1444 | 1.1444 | -0.006 (-0.49%) | 1,405,717 |
| 30 May 2005 | CNY | 1.1056 | 1.15 | 1.0889 | 1.15 | 1.15 | +0.033 (+2.98%) | 2,168,623 |
| 27 May 2005 | CNY | 1.1444 | 1.1556 | 1.1111 | 1.1167 | 1.1167 | -0.056 (-4.73%) | 3,260,232 |
| 26 May 2005 | CNY | 1.1111 | 1.1944 | 1.1111 | 1.1722 | 1.1722 | +0.083 (+7.65%) | 9,700,396 |
| 25 May 2005 | CNY | 1.0444 | 1.0889 | 1.0278 | 1.0889 | 1.0889 | +0.1 (+10.11%) | 2,220,087 |
| 23 May 2005 | CNY | 1 | 1.0389 | 0.9889 | 0.9889 | 0.9889 | -0.056 (-5.31%) | 550,956 |
| 20 May 2005 | CNY | 1.0444 | 1.0778 | 1.0278 | 1.0444 | 1.0444 | -0.022 (-2.09%) | 684,000 |
| 19 May 2005 | CNY | 1.0667 | 1.0778 | 1.05 | 1.0667 | 1.0667 | -0.011 (-1.03%) | 737,460 |
| 18 May 2005 | CNY | 1.0444 | 1.0778 | 1.0333 | 1.0778 | 1.0778 | +0.028 (+2.65%) | 937,746 |
| 17 May 2005 | CNY | 1.0611 | 1.0722 | 1.0389 | 1.05 | 1.05 | -0.011 (-1.05%) | 852,397 |
| 16 May 2005 | CNY | 1.0333 | 1.0611 | 1.0111 | 1.0611 | 1.0611 | +0.028 (+2.69%) | 886,829 |
| 13 May 2005 | CNY | 1 | 1.0389 | 1 | 1.0333 | 1.0333 | +0.017 (+1.63%) | 894,718 |
| 12 May 2005 | CNY | 1.0111 | 1.0167 | 0.9778 | 1.0167 | 1.0167 | +0.006 (+0.55%) | 887,032 |
| 11 May 2005 | CNY | 1.0222 | 1.0278 | 0.9889 | 1.0111 | 1.0111 | -0.011 (-1.09%) | 518,556 |
| 10 May 2005 | CNY | 1.0056 | 1.0278 | 0.9722 | 1.0222 | 1.0222 | 0.0 (0.0%) | 924,678 |
| 9 May 2005 | CNY | 1.0833 | 1.0833 | 1 | 1.0222 | 1.0222 | -0.033 (-3.16%) | 936,900 |
| 29 Apr 2005 | CNY | 1.0722 | 1.0778 | 1.0278 | 1.0556 | 1.0556 | -0.022 (-2.06%) | 1,007,128 |
| 28 Apr 2005 | CNY | 1.0389 | 1.0833 | 0.9944 | 1.0778 | 1.0778 | +0.033 (+3.20%) | 1,246,257 |
| 27 Apr 2005 | CNY | 1.0889 | 1.1 | 1.0444 | 1.0444 | 1.0444 | -0.056 (-5.05%) | 1,325,106 |
