| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | CNY | 1.0147 | 1.0284 | 1.001 | 1.0261 | 1.0261 | +0.007 (+0.68%) | 957,455 |
| 4 Jul 2005 | CNY | 1.0512 | 1.0512 | 0.9827 | 1.0192 | 1.0192 | -0.034 (-3.26%) | 1,855,794 |
| 1 Jul 2005 | CNY | 1.1129 | 1.1244 | 1.0512 | 1.0535 | 1.0535 | -0.066 (-5.92%) | 2,647,857 |
| 30 Jun 2005 | CNY | 1.1952 | 1.1952 | 1.1198 | 1.1198 | 1.1198 | -0.073 (-6.13%) | 4,827,290 |
| 29 Jun 2005 | CNY | 1.1929 | 1.2158 | 1.1746 | 1.1929 | 1.1929 | -0.011 (-0.95%) | 2,759,672 |
| 28 Jun 2005 | CNY | 1.2112 | 1.2432 | 1.1906 | 1.2044 | 1.2044 | -0.025 (-2.04%) | 8,796,815 |
| 27 Jun 2005 | CNY | 1.1427 | 1.2295 | 1.1427 | 1.2295 | 1.2295 | +0.112 (+10.02%) | 11,429,878 |
| 24 Jun 2005 | CNY | 1.1198 | 1.1312 | 1.0969 | 1.1175 | 1.1175 | -0.005 (-0.41%) | 796,277 |
| 23 Jun 2005 | CNY | 1.1335 | 1.1541 | 1.1221 | 1.1221 | 1.1221 | +0.007 (+0.62%) | 1,903,704 |
| 22 Jun 2005 | CNY | 1.1038 | 1.1175 | 1.0969 | 1.1152 | 1.1152 | +0.009 (+0.82%) | 373,706 |
| 21 Jun 2005 | CNY | 1.1289 | 1.1289 | 1.0969 | 1.1061 | 1.1061 | -0.023 (-2.02%) | 652,029 |
| 20 Jun 2005 | CNY | 1.0787 | 1.1289 | 1.0764 | 1.1289 | 1.1289 | +0.036 (+3.34%) | 964,575 |
| 17 Jun 2005 | CNY | 1.0992 | 1.1107 | 1.0787 | 1.0924 | 1.0924 | -0.007 (-0.62%) | 518,759 |
| 16 Jun 2005 | CNY | 1.0901 | 1.1129 | 1.0855 | 1.0992 | 1.0992 | +0.004 (+0.41%) | 874,879 |
| 15 Jun 2005 | CNY | 1.1175 | 1.1175 | 1.0832 | 1.0947 | 1.0947 | -0.023 (-2.04%) | 1,104,255 |
| 14 Jun 2005 | CNY | 1.1564 | 1.1564 | 1.1107 | 1.1175 | 1.1175 | -0.032 (-2.78%) | 1,327,180 |
| 13 Jun 2005 | CNY | 1.1358 | 1.1678 | 1.1289 | 1.1495 | 1.1495 | +0.032 (+2.86%) | 2,562,954 |
| 10 Jun 2005 | CNY | 1.1472 | 1.1472 | 1.1038 | 1.1175 | 1.1175 | -0.03 (-2.59%) | 1,172,670 |
| 9 Jun 2005 | CNY | 1.1404 | 1.1541 | 1.1129 | 1.1472 | 1.1472 | +0.023 (+2.03%) | 2,254,162 |
| 8 Jun 2005 | CNY | 1.0467 | 1.1381 | 1.0467 | 1.1244 | 1.1244 | +0.069 (+6.50%) | 2,653,752 |
| 7 Jun 2005 | CNY | 1.0535 | 1.081 | 1.0512 | 1.0558 | 1.0558 | -0.002 (-0.22%) | 990,790 |
| 6 Jun 2005 | CNY | 1.0535 | 1.0627 | 1.0238 | 1.0581 | 1.0581 | +0.005 (+0.44%) | 725,726 |
| 3 Jun 2005 | CNY | 1.0352 | 1.0581 | 1.0352 | 1.0535 | 1.0535 | +0.018 (+1.77%) | 520,523 |
| 2 Jun 2005 | CNY | 1.0398 | 1.0535 | 1.0284 | 1.0352 | 1.0352 | -0.002 (-0.22%) | 503,374 |
| 1 Jun 2005 | CNY | 1.0741 | 1.0741 | 1.033 | 1.0375 | 1.0375 | -0.037 (-3.41%) | 612,231 |
| 31 May 2005 | CNY | 1.0855 | 1.0924 | 1.0627 | 1.0741 | 1.0741 | +0.002 (+0.21%) | 466,110 |
| 27 May 2005 | CNY | 1.0604 | 1.0787 | 1.0512 | 1.0718 | 1.0718 | +0.027 (+2.62%) | 947,386 |
| 26 May 2005 | CNY | 1.0672 | 1.0718 | 1.0421 | 1.0444 | 1.0444 | -0.016 (-1.51%) | 513,543 |
| 25 May 2005 | CNY | 1.0627 | 1.0695 | 1.0421 | 1.0604 | 1.0604 | +0.007 (+0.65%) | 441,058 |
| 24 May 2005 | CNY | 1.0375 | 1.0672 | 1.0375 | 1.0535 | 1.0535 | +0.021 (+1.98%) | 459,743 |
