| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.1354 | 1.1596 | 1.095 | 1.099 | 1.099 | -0.036 (-3.21%) | 1,263,561 |
| 13 Jun 2005 | CNY | 1.1313 | 1.1475 | 1.1192 | 1.1354 | 1.1354 | +0.008 (+0.72%) | 1,315,712 |
| 10 Jun 2005 | CNY | 1.1636 | 1.1677 | 1.1192 | 1.1273 | 1.1273 | -0.032 (-2.79%) | 2,960,035 |
| 9 Jun 2005 | CNY | 1.1838 | 1.1838 | 1.1354 | 1.1596 | 1.1596 | -0.024 (-2.04%) | 5,378,999 |
| 8 Jun 2005 | CNY | 1.1071 | 1.2 | 1.099 | 1.1838 | 1.1838 | +0.073 (+6.54%) | 6,697,820 |
| 7 Jun 2005 | CNY | 1.103 | 1.1232 | 1.0748 | 1.1111 | 1.1111 | +0.02 (+1.85%) | 5,034,689 |
| 6 Jun 2005 | CNY | 1.0303 | 1.103 | 1.0303 | 1.0909 | 1.0909 | +0.028 (+2.66%) | 3,330,664 |
| 3 Jun 2005 | CNY | 1.0343 | 1.0626 | 1.0222 | 1.0626 | 1.0626 | +0.016 (+1.54%) | 1,340,227 |
| 2 Jun 2005 | CNY | 1.0303 | 1.0626 | 1.0303 | 1.0465 | 1.0465 | +0.008 (+0.78%) | 531,333 |
| 1 Jun 2005 | CNY | 1.0586 | 1.0707 | 1.0303 | 1.0384 | 1.0384 | -0.028 (-2.65%) | 776,667 |
| 31 May 2005 | CNY | 1.0667 | 1.0869 | 1.0546 | 1.0667 | 1.0667 | -0.004 (-0.37%) | 841,571 |
| 30 May 2005 | CNY | 1.0343 | 1.0748 | 1.0303 | 1.0707 | 1.0707 | +0.028 (+2.71%) | 1,389,242 |
| 27 May 2005 | CNY | 1.0384 | 1.0748 | 1.0303 | 1.0424 | 1.0424 | -0.004 (-0.39%) | 731,511 |
| 26 May 2005 | CNY | 1.0505 | 1.0667 | 1.0384 | 1.0465 | 1.0465 | -0.012 (-1.14%) | 721,363 |
| 25 May 2005 | CNY | 1.0424 | 1.0788 | 1.0263 | 1.0586 | 1.0586 | +0.016 (+1.55%) | 950,647 |
| 24 May 2005 | CNY | 1.0182 | 1.0505 | 0.998 | 1.0424 | 1.0424 | +0.032 (+3.20%) | 1,163,777 |
| 23 May 2005 | CNY | 1.0748 | 1.0748 | 0.998 | 1.0101 | 1.0101 | -0.069 (-6.37%) | 1,164,735 |
| 20 May 2005 | CNY | 1.0667 | 1.103 | 1.0667 | 1.0788 | 1.0788 | -0.024 (-2.19%) | 1,540,266 |
| 19 May 2005 | CNY | 1.1071 | 1.1273 | 1.0909 | 1.103 | 1.103 | +0.02 (+1.87%) | 6,949,582 |
| 18 May 2005 | CNY | 1.0546 | 1.1111 | 1.0546 | 1.0828 | 1.0828 | +0.024 (+2.29%) | 3,439,759 |
| 17 May 2005 | CNY | 1.0141 | 1.0869 | 1.0141 | 1.0586 | 1.0586 | +0.028 (+2.75%) | 2,113,464 |
| 16 May 2005 | CNY | 1.0101 | 1.0343 | 0.9859 | 1.0303 | 1.0303 | +0.008 (+0.79%) | 1,519,823 |
| 13 May 2005 | CNY | 0.9576 | 1.0263 | 0.9576 | 1.0222 | 1.0222 | +0.016 (+1.60%) | 1,591,855 |
| 11 May 2005 | CNY | 0.9939 | 1.0263 | 0.9899 | 1.0061 | 1.0061 | -0.016 (-1.58%) | 867,720 |
| 10 May 2005 | CNY | 1.0505 | 1.0505 | 0.9576 | 1.0222 | 1.0222 | -0.04 (-3.80%) | 2,006,737 |
| 9 May 2005 | CNY | 1.1475 | 1.1475 | 1.0586 | 1.0626 | 1.0626 | -0.065 (-5.74%) | 971,944 |
| 29 Apr 2005 | CNY | 1.1354 | 1.1515 | 1.1152 | 1.1273 | 1.1273 | -0.02 (-1.76%) | 969,326 |
| 28 Apr 2005 | CNY | 1.103 | 1.1596 | 1.095 | 1.1475 | 1.1475 | +0.028 (+2.53%) | 1,181,230 |
| 27 Apr 2005 | CNY | 1.1434 | 1.1475 | 1.1152 | 1.1192 | 1.1192 | -0.024 (-2.12%) | 715,893 |
| 26 Apr 2005 | CNY | 1.1111 | 1.1515 | 1.1111 | 1.1434 | 1.1434 | +0.032 (+2.91%) | 758,142 |
