| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | CNY | 1.6267 | 1.7667 | 1.62 | 1.75 | 1.75 | +0.123 (+7.58%) | 6,419,205 |
| 7 Jun 2005 | CNY | 1.6167 | 1.6733 | 1.5833 | 1.6267 | 1.6267 | +0.02 (+1.24%) | 3,668,388 |
| 6 Jun 2005 | CNY | 1.6 | 1.6167 | 1.55 | 1.6067 | 1.6067 | -0.003 (-0.20%) | 1,870,959 |
| 3 Jun 2005 | CNY | 1.66 | 1.6633 | 1.5667 | 1.61 | 1.61 | -0.05 (-3.01%) | 3,426,540 |
| 2 Jun 2005 | CNY | 1.6267 | 1.6733 | 1.5967 | 1.66 | 1.66 | +0.037 (+2.26%) | 5,603,451 |
| 1 Jun 2005 | CNY | 1.5767 | 1.6267 | 1.5667 | 1.6233 | 1.6233 | +0.023 (+1.46%) | 4,815,303 |
| 31 May 2005 | CNY | 1.62 | 1.6633 | 1.5833 | 1.6 | 1.6 | +0.067 (+4.35%) | 11,185,530 |
| 30 May 2005 | CNY | 1.4933 | 1.5433 | 1.4767 | 1.5333 | 1.5333 | +0.027 (+1.77%) | 2,048,775 |
| 27 May 2005 | CNY | 1.5133 | 1.5533 | 1.49 | 1.5067 | 1.5067 | +0.013 (+0.90%) | 2,423,382 |
| 26 May 2005 | CNY | 1.4933 | 1.5167 | 1.4833 | 1.4933 | 1.4933 | -0.023 (-1.54%) | 1,160,067 |
| 25 May 2005 | CNY | 1.4833 | 1.55 | 1.4767 | 1.5167 | 1.5167 | +0.043 (+2.95%) | 2,449,062 |
| 24 May 2005 | CNY | 1.4167 | 1.49 | 1.41 | 1.4733 | 1.4733 | +0.05 (+3.51%) | 689,511 |
| 23 May 2005 | CNY | 1.4667 | 1.4833 | 1.4133 | 1.4233 | 1.4233 | -0.067 (-4.48%) | 891,510 |
| 20 May 2005 | CNY | 1.52 | 1.5433 | 1.4867 | 1.49 | 1.49 | -0.053 (-3.45%) | 1,345,107 |
| 19 May 2005 | CNY | 1.55 | 1.5533 | 1.52 | 1.5433 | 1.5433 | +0.013 (+0.87%) | 2,123,331 |
| 18 May 2005 | CNY | 1.5267 | 1.5433 | 1.4933 | 1.53 | 1.53 | +0.007 (+0.44%) | 1,164,300 |
| 17 May 2005 | CNY | 1.4967 | 1.5533 | 1.49 | 1.5233 | 1.5233 | +0.023 (+1.55%) | 1,246,845 |
| 16 May 2005 | CNY | 1.51 | 1.5133 | 1.4833 | 1.5 | 1.5 | -0.013 (-0.88%) | 1,344,060 |
| 13 May 2005 | CNY | 1.4767 | 1.55 | 1.4667 | 1.5133 | 1.5133 | +0.033 (+2.25%) | 1,953,390 |
| 12 May 2005 | CNY | 1.4667 | 1.51 | 1.4533 | 1.48 | 1.48 | -0.003 (-0.22%) | 2,337,924 |
| 11 May 2005 | CNY | 1.4333 | 1.5167 | 1.41 | 1.4833 | 1.4833 | +0.033 (+2.30%) | 2,936,184 |
| 10 May 2005 | CNY | 1.4533 | 1.4533 | 1.3333 | 1.45 | 1.45 | -0.013 (-0.91%) | 2,025,903 |
| 9 May 2005 | CNY | 1.5033 | 1.53 | 1.4533 | 1.4633 | 1.4633 | -0.05 (-3.30%) | 1,527,012 |
| 29 Apr 2005 | CNY | 1.5167 | 1.54 | 1.47 | 1.5133 | 1.5133 | +0.003 (+0.22%) | 2,912,547 |
| 28 Apr 2005 | CNY | 1.4667 | 1.5633 | 1.4333 | 1.51 | 1.51 | +0.033 (+2.26%) | 2,668,275 |
| 27 Apr 2005 | CNY | 1.5833 | 1.5833 | 1.4733 | 1.4767 | 1.4767 | -0.077 (-4.93%) | 1,414,803 |
| 26 Apr 2005 | CNY | 1.48 | 1.5767 | 1.4767 | 1.5533 | 1.5533 | +0.063 (+4.25%) | 1,870,290 |
| 25 Apr 2005 | CNY | 1.6 | 1.6167 | 1.4667 | 1.49 | 1.49 | -0.11 (-6.88%) | 2,590,284 |
| 22 Apr 2005 | CNY | 1.61 | 1.6367 | 1.5667 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,794,600 |
| 21 Apr 2005 | CNY | 1.7433 | 1.7433 | 1.6033 | 1.63 | 1.63 | -0.107 (-6.14%) | 3,336,186 |
