| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 1.0705 | 1.0897 | 1.0705 | 1.0865 | 1.0865 | +0.022 (+2.11%) | 2,596,985 |
| 24 Jun 2005 | CNY | 1.0481 | 1.0641 | 1.0481 | 1.0641 | 1.0641 | +0.01 (+0.91%) | 748,079 |
| 23 Jun 2005 | CNY | 1.0449 | 1.0705 | 1.0417 | 1.0545 | 1.0545 | +0.006 (+0.61%) | 1,435,574 |
| 22 Jun 2005 | CNY | 1.0481 | 1.0513 | 1.0289 | 1.0481 | 1.0481 | +0.003 (+0.31%) | 782,773 |
| 21 Jun 2005 | CNY | 1.0513 | 1.0577 | 1.0353 | 1.0449 | 1.0449 | -0.013 (-1.21%) | 1,818,117 |
| 20 Jun 2005 | CNY | 1.0385 | 1.0641 | 1.0096 | 1.0577 | 1.0577 | +0.026 (+2.48%) | 1,784,075 |
| 17 Jun 2005 | CNY | 1.0801 | 1.0801 | 1.0321 | 1.0321 | 1.0321 | -0.035 (-3.30%) | 1,962,792 |
| 16 Jun 2005 | CNY | 1.0545 | 1.0737 | 1.0289 | 1.0673 | 1.0673 | +0.01 (+0.91%) | 1,716,639 |
| 15 Jun 2005 | CNY | 1.109 | 1.1154 | 1.0545 | 1.0577 | 1.0577 | -0.061 (-5.44%) | 1,648,358 |
| 14 Jun 2005 | CNY | 1.1186 | 1.1346 | 1.1026 | 1.1186 | 1.1186 | +0.01 (+0.87%) | 2,337,176 |
| 13 Jun 2005 | CNY | 1.0962 | 1.1122 | 1.0865 | 1.109 | 1.109 | +0.013 (+1.17%) | 1,193,590 |
| 10 Jun 2005 | CNY | 1.1378 | 1.1378 | 1.093 | 1.0962 | 1.0962 | -0.038 (-3.38%) | 2,273,887 |
| 9 Jun 2005 | CNY | 1.1442 | 1.1603 | 1.1122 | 1.1346 | 1.1346 | -0.01 (-0.84%) | 4,316,454 |
| 8 Jun 2005 | CNY | 1.0833 | 1.1603 | 1.0801 | 1.1442 | 1.1442 | +0.064 (+5.93%) | 6,131,299 |
| 7 Jun 2005 | CNY | 1.0833 | 1.1058 | 1.0705 | 1.0801 | 1.0801 | -0.006 (-0.59%) | 2,355,912 |
| 6 Jun 2005 | CNY | 1.0705 | 1.0865 | 1.0577 | 1.0865 | 1.0865 | +0.003 (+0.30%) | 1,727,983 |
| 3 Jun 2005 | CNY | 1.0833 | 1.0897 | 1.0513 | 1.0833 | 1.0833 | +0.01 (+0.89%) | 4,920,851 |
| 2 Jun 2005 | CNY | 1.0449 | 1.0833 | 1.0449 | 1.0737 | 1.0737 | +0.019 (+1.82%) | 3,625,508 |
| 1 Jun 2005 | CNY | 1.0513 | 1.0609 | 1.0289 | 1.0545 | 1.0545 | 0.0 (0.0%) | 931,660 |
| 31 May 2005 | CNY | 1.0609 | 1.0705 | 1.0545 | 1.0545 | 1.0545 | -0.003 (-0.30%) | 1,078,081 |
| 30 May 2005 | CNY | 1.0256 | 1.0673 | 1.0256 | 1.0577 | 1.0577 | +0.019 (+1.85%) | 1,068,912 |
| 27 May 2005 | CNY | 1.0385 | 1.0705 | 1.0353 | 1.0385 | 1.0385 | 0.0 (0.0%) | 673,608 |
| 26 May 2005 | CNY | 1.0385 | 1.0545 | 1.0256 | 1.0385 | 1.0385 | -0.016 (-1.52%) | 966,888 |
| 25 May 2005 | CNY | 1.0321 | 1.0609 | 1.0321 | 1.0545 | 1.0545 | +0.016 (+1.54%) | 632,923 |
| 24 May 2005 | CNY | 1.0096 | 1.0577 | 1 | 1.0385 | 1.0385 | +0.016 (+1.57%) | 827,870 |
| 23 May 2005 | CNY | 1.0769 | 1.0769 | 1.0192 | 1.0224 | 1.0224 | -0.048 (-4.49%) | 1,011,132 |
| 20 May 2005 | CNY | 1.0737 | 1.0833 | 1.0641 | 1.0705 | 1.0705 | -0.003 (-0.30%) | 897,936 |
| 19 May 2005 | CNY | 1.0641 | 1.0865 | 1.0545 | 1.0737 | 1.0737 | -0.003 (-0.30%) | 807,955 |
| 18 May 2005 | CNY | 1.0897 | 1.0897 | 1.0513 | 1.0769 | 1.0769 | +0.006 (+0.60%) | 849,264 |
| 17 May 2005 | CNY | 1.0577 | 1.0801 | 1.0545 | 1.0705 | 1.0705 | +0.013 (+1.21%) | 937,881 |
