| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | CNY | 1.1243 | 1.1259 | 1.0881 | 1.1177 | 1.1177 | -0.015 (-1.31%) | 3,801,830 |
| 9 Jun 2005 | CNY | 1.1029 | 1.1506 | 1.0766 | 1.1325 | 1.1325 | +0.03 (+2.68%) | 8,856,849 |
| 8 Jun 2005 | CNY | 1.0158 | 1.1128 | 1.0059 | 1.1029 | 1.1029 | +0.092 (+9.10%) | 7,431,648 |
| 7 Jun 2005 | CNY | 1.0059 | 1.0322 | 1.001 | 1.0109 | 1.0109 | +0.005 (+0.50%) | 1,782,806 |
| 6 Jun 2005 | CNY | 0.9796 | 1.0109 | 0.9665 | 1.0059 | 1.0059 | +0.023 (+2.34%) | 1,742,707 |
| 3 Jun 2005 | CNY | 0.973 | 0.9944 | 0.973 | 0.9829 | 0.9829 | +0.01 (+1.02%) | 1,185,960 |
| 2 Jun 2005 | CNY | 0.9862 | 0.9928 | 0.9615 | 0.973 | 0.973 | -0.02 (-1.99%) | 1,566,751 |
| 1 Jun 2005 | CNY | 1.0059 | 1.0158 | 0.9895 | 0.9928 | 0.9928 | -0.016 (-1.63%) | 1,161,386 |
| 31 May 2005 | CNY | 1.0109 | 1.0191 | 1.0026 | 1.0092 | 1.0092 | -0.002 (-0.17%) | 1,001,426 |
| 30 May 2005 | CNY | 1.0092 | 1.0158 | 0.9928 | 1.0109 | 1.0109 | 0.0 (0.0%) | 1,989,583 |
| 27 May 2005 | CNY | 1.0355 | 1.0552 | 1.0026 | 1.0109 | 1.0109 | -0.028 (-2.69%) | 1,232,010 |
| 26 May 2005 | CNY | 1.0519 | 1.0799 | 1.0355 | 1.0388 | 1.0388 | -0.021 (-2.02%) | 1,415,746 |
| 25 May 2005 | CNY | 1.0684 | 1.0733 | 1.0487 | 1.0602 | 1.0602 | +0.005 (+0.47%) | 1,429,740 |
| 24 May 2005 | CNY | 1.047 | 1.0848 | 1.0421 | 1.0552 | 1.0552 | +0.003 (+0.31%) | 1,464,723 |
| 23 May 2005 | CNY | 1.0585 | 1.0667 | 1.0454 | 1.0519 | 1.0519 | -0.023 (-2.15%) | 2,087,000 |
| 20 May 2005 | CNY | 1.0273 | 1.098 | 1.0256 | 1.075 | 1.075 | +0.046 (+4.48%) | 7,633,795 |
| 19 May 2005 | CNY | 1.0273 | 1.0388 | 1.0043 | 1.0289 | 1.0289 | -0.003 (-0.32%) | 1,430,622 |
| 18 May 2005 | CNY | 1.0191 | 1.0388 | 0.9993 | 1.0322 | 1.0322 | -0.007 (-0.64%) | 3,125,350 |
| 17 May 2005 | CNY | 0.9599 | 1.0684 | 0.9402 | 1.0388 | 1.0388 | +0.067 (+6.94%) | 7,133,222 |
| 16 May 2005 | CNY | 1.0782 | 1.0782 | 0.9714 | 0.9714 | 0.9714 | -0.108 (-10.05%) | 6,939,513 |
| 13 May 2005 | CNY | 1.1045 | 1.1144 | 1.0651 | 1.0799 | 1.0799 | -0.035 (-3.10%) | 3,023,309 |
| 12 May 2005 | CNY | 1.1095 | 1.1226 | 1.0766 | 1.1144 | 1.1144 | +0.01 (+0.90%) | 2,448,645 |
| 11 May 2005 | CNY | 1.0865 | 1.1243 | 1.0799 | 1.1045 | 1.1045 | +0.013 (+1.20%) | 2,011,108 |
| 10 May 2005 | CNY | 1.0881 | 1.093 | 1.0602 | 1.0914 | 1.0914 | +0.003 (+0.30%) | 1,630,213 |
| 9 May 2005 | CNY | 1.1637 | 1.1637 | 1.0766 | 1.0881 | 1.0881 | -0.041 (-3.64%) | 2,521,501 |
| 29 Apr 2005 | CNY | 1.1391 | 1.167 | 1.1259 | 1.1292 | 1.1292 | -0.01 (-0.87%) | 3,423,582 |
| 28 Apr 2005 | CNY | 1.1292 | 1.1423 | 1.0996 | 1.1391 | 1.1391 | +0.011 (+1.02%) | 3,660,043 |
| 27 Apr 2005 | CNY | 1.121 | 1.1341 | 1.0996 | 1.1276 | 1.1276 | 0.0 (0.0%) | 2,771,894 |
| 26 Apr 2005 | CNY | 1.0815 | 1.1308 | 1.0815 | 1.1276 | 1.1276 | +0.03 (+2.70%) | 3,158,198 |
| 25 Apr 2005 | CNY | 1.0782 | 1.1045 | 1.0388 | 1.098 | 1.098 | +0.015 (+1.37%) | 2,439,325 |
