| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | CNY | 1.44 | 1.47 | 1.375 | 1.39 | 1.39 | -0.06 (-4.14%) | 3,103,534 |
| 30 Jun 2005 | CNY | 1.515 | 1.52 | 1.445 | 1.45 | 1.45 | -0.07 (-4.61%) | 2,059,836 |
| 29 Jun 2005 | CNY | 1.525 | 1.535 | 1.51 | 1.52 | 1.52 | -0.005 (-0.33%) | 1,107,710 |
| 28 Jun 2005 | CNY | 1.545 | 1.55 | 1.52 | 1.525 | 1.525 | -0.04 (-2.56%) | 1,336,130 |
| 27 Jun 2005 | CNY | 1.555 | 1.575 | 1.54 | 1.565 | 1.565 | +0.035 (+2.29%) | 2,855,444 |
| 24 Jun 2005 | CNY | 1.525 | 1.53 | 1.505 | 1.53 | 1.53 | 0.0 (0.0%) | 1,515,930 |
| 23 Jun 2005 | CNY | 1.555 | 1.565 | 1.525 | 1.53 | 1.53 | -0.025 (-1.61%) | 2,092,870 |
| 22 Jun 2005 | CNY | 1.555 | 1.585 | 1.525 | 1.555 | 1.555 | 0.0 (0.0%) | 1,404,874 |
| 21 Jun 2005 | CNY | 1.57 | 1.585 | 1.54 | 1.555 | 1.555 | -0.02 (-1.27%) | 2,027,546 |
| 20 Jun 2005 | CNY | 1.55 | 1.575 | 1.51 | 1.575 | 1.575 | +0.035 (+2.27%) | 3,064,260 |
| 17 Jun 2005 | CNY | 1.5 | 1.565 | 1.5 | 1.54 | 1.54 | +0.045 (+3.01%) | 4,434,000 |
| 16 Jun 2005 | CNY | 1.505 | 1.525 | 1.465 | 1.495 | 1.495 | -0.015 (-0.99%) | 1,735,964 |
| 15 Jun 2005 | CNY | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,614,498 |
| 14 Jun 2005 | CNY | 1.575 | 1.59 | 1.535 | 1.54 | 1.54 | -0.035 (-2.22%) | 2,259,196 |
| 13 Jun 2005 | CNY | 1.58 | 1.615 | 1.54 | 1.575 | 1.575 | -0.01 (-0.63%) | 3,068,128 |
| 10 Jun 2005 | CNY | 1.585 | 1.64 | 1.56 | 1.585 | 1.585 | -0.005 (-0.31%) | 4,006,012 |
| 9 Jun 2005 | CNY | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 6,161,018 |
| 8 Jun 2005 | CNY | 1.505 | 1.625 | 1.505 | 1.6 | 1.6 | +0.095 (+6.31%) | 9,008,692 |
| 7 Jun 2005 | CNY | 1.525 | 1.55 | 1.49 | 1.505 | 1.505 | -0.01 (-0.66%) | 4,326,580 |
| 6 Jun 2005 | CNY | 1.52 | 1.525 | 1.48 | 1.515 | 1.515 | -0.005 (-0.33%) | 3,395,786 |
| 3 Jun 2005 | CNY | 1.53 | 1.54 | 1.485 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,104,080 |
| 2 Jun 2005 | CNY | 1.485 | 1.545 | 1.475 | 1.54 | 1.54 | +0.055 (+3.70%) | 4,809,538 |
| 1 Jun 2005 | CNY | 1.5 | 1.515 | 1.47 | 1.485 | 1.485 | -0.025 (-1.66%) | 1,984,534 |
| 31 May 2005 | CNY | 1.495 | 1.535 | 1.49 | 1.51 | 1.51 | +0.005 (+0.33%) | 5,594,534 |
| 30 May 2005 | CNY | 1.45 | 1.505 | 1.435 | 1.505 | 1.505 | +0.055 (+3.79%) | 2,915,724 |
| 27 May 2005 | CNY | 1.45 | 1.49 | 1.445 | 1.45 | 1.45 | -0.025 (-1.69%) | 1,511,700 |
| 26 May 2005 | CNY | 1.47 | 1.495 | 1.46 | 1.475 | 1.475 | 0.0 (0.0%) | 1,623,298 |
| 25 May 2005 | CNY | 1.43 | 1.485 | 1.43 | 1.475 | 1.475 | +0.02 (+1.37%) | 1,526,952 |
| 24 May 2005 | CNY | 1.41 | 1.475 | 1.4 | 1.455 | 1.455 | +0.03 (+2.11%) | 1,116,400 |
| 23 May 2005 | CNY | 1.46 | 1.46 | 1.405 | 1.425 | 1.425 | -0.055 (-3.72%) | 1,350,248 |
