| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 3.15 | 3.2286 | 3.15 | 3.1714 | 3.1714 | 0.0 (0.0%) | 389,340 |
| 6 Jul 2005 | CNY | 3.2071 | 3.2571 | 3.1429 | 3.1714 | 3.1714 | -0.043 (-1.33%) | 601,773 |
| 5 Jul 2005 | CNY | 3.2714 | 3.3214 | 3.1643 | 3.2143 | 3.2143 | -0.064 (-1.96%) | 830,758 |
| 4 Jul 2005 | CNY | 3.4286 | 3.4286 | 3.1071 | 3.2786 | 3.2786 | -0.171 (-4.97%) | 1,019,900 |
| 1 Jul 2005 | CNY | 3.75 | 3.75 | 3.3857 | 3.45 | 3.45 | -0.193 (-5.30%) | 1,368,032 |
| 30 Jun 2005 | CNY | 3.6857 | 3.6857 | 3.5786 | 3.6429 | 3.6429 | +0.014 (+0.39%) | 854,242 |
| 29 Jun 2005 | CNY | 3.6071 | 3.6714 | 3.5929 | 3.6286 | 3.6286 | +0.021 (+0.60%) | 301,700 |
| 28 Jun 2005 | CNY | 3.7143 | 3.75 | 3.6071 | 3.6071 | 3.6071 | -0.143 (-3.81%) | 692,977 |
| 27 Jun 2005 | CNY | 3.6429 | 3.7643 | 3.6429 | 3.75 | 3.75 | +0.114 (+3.14%) | 1,364,315 |
| 24 Jun 2005 | CNY | 3.6286 | 3.65 | 3.5786 | 3.6357 | 3.6357 | -0.014 (-0.39%) | 249,513 |
| 23 Jun 2005 | CNY | 3.6286 | 3.7 | 3.6214 | 3.65 | 3.65 | -0.021 (-0.58%) | 304,833 |
| 22 Jun 2005 | CNY | 3.6786 | 3.7143 | 3.6214 | 3.6714 | 3.6714 | -0.021 (-0.58%) | 371,648 |
| 21 Jun 2005 | CNY | 3.6643 | 3.7643 | 3.5929 | 3.6929 | 3.6929 | +0.05 (+1.37%) | 1,195,828 |
| 20 Jun 2005 | CNY | 3.4357 | 3.6571 | 3.3 | 3.6429 | 3.6429 | +0.193 (+5.59%) | 1,585,500 |
| 17 Jun 2005 | CNY | 3.5 | 3.5 | 3.4357 | 3.45 | 3.45 | -0.014 (-0.41%) | 214,860 |
| 16 Jun 2005 | CNY | 3.4286 | 3.4786 | 3.4214 | 3.4643 | 3.4643 | +0.029 (+0.83%) | 281,960 |
| 15 Jun 2005 | CNY | 3.5214 | 3.55 | 3.4286 | 3.4357 | 3.4357 | -0.136 (-3.80%) | 605,220 |
| 14 Jun 2005 | CNY | 3.6786 | 3.7 | 3.5714 | 3.5714 | 3.5714 | -0.107 (-2.91%) | 625,980 |
| 13 Jun 2005 | CNY | 3.6286 | 3.7071 | 3.6071 | 3.6786 | 3.6786 | +0.014 (+0.39%) | 469,476 |
| 10 Jun 2005 | CNY | 3.7071 | 3.7143 | 3.5929 | 3.6643 | 3.6643 | -0.071 (-1.91%) | 1,088,473 |
| 9 Jun 2005 | CNY | 3.6286 | 3.8071 | 3.5786 | 3.7357 | 3.7357 | +0.107 (+2.95%) | 2,331,585 |
| 8 Jun 2005 | CNY | 3.3429 | 3.6643 | 3.3429 | 3.6286 | 3.6286 | +0.279 (+8.32%) | 1,983,308 |
| 7 Jun 2005 | CNY | 3.3929 | 3.4929 | 3.35 | 3.35 | 3.35 | +0.007 (+0.21%) | 1,031,492 |
| 6 Jun 2005 | CNY | 3.2857 | 3.3929 | 3.2571 | 3.3429 | 3.3429 | +0.05 (+1.52%) | 576,252 |
| 3 Jun 2005 | CNY | 3.3786 | 3.3786 | 3.2857 | 3.2929 | 3.2929 | -0.086 (-2.54%) | 586,439 |
| 2 Jun 2005 | CNY | 3.4143 | 3.4857 | 3.3714 | 3.3786 | 3.3786 | -0.05 (-1.46%) | 400,818 |
| 1 Jun 2005 | CNY | 3.6214 | 3.6214 | 3.3929 | 3.4286 | 3.4286 | -0.2 (-5.51%) | 707,446 |
| 31 May 2005 | CNY | 3.6286 | 3.6571 | 3.6143 | 3.6286 | 3.6286 | 0.0 (0.0%) | 278,206 |
| 30 May 2005 | CNY | 3.5714 | 3.6571 | 3.5143 | 3.6286 | 3.6286 | +0.036 (+0.99%) | 225,412 |
| 27 May 2005 | CNY | 3.6143 | 3.6643 | 3.5714 | 3.5929 | 3.5929 | -0.064 (-1.76%) | 457,478 |
