| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 0.8939 | 0.9544 | 0.869 | 0.9081 | 0.9081 | +0.011 (+1.19%) | 4,017,964 |
| 1 Jul 2005 | CNY | 0.9829 | 1.0007 | 0.8903 | 0.8974 | 0.8974 | -0.093 (-9.35%) | 5,131,504 |
| 30 Jun 2005 | CNY | 0.9651 | 0.9972 | 0.9509 | 0.99 | 0.99 | +0.021 (+2.20%) | 4,653,052 |
| 29 Jun 2005 | CNY | 0.9687 | 0.9865 | 0.9651 | 0.9687 | 0.9687 | -0.007 (-0.73%) | 1,733,864 |
| 28 Jun 2005 | CNY | 0.9972 | 1.0007 | 0.9687 | 0.9758 | 0.9758 | -0.036 (-3.52%) | 1,819,300 |
| 27 Jun 2005 | CNY | 0.9758 | 1.0221 | 0.9758 | 1.0114 | 1.0114 | +0.036 (+3.65%) | 4,454,094 |
| 24 Jun 2005 | CNY | 0.99 | 0.99 | 0.9615 | 0.9758 | 0.9758 | -0.007 (-0.72%) | 2,602,603 |
| 23 Jun 2005 | CNY | 0.99 | 1.0114 | 0.9793 | 0.9829 | 0.9829 | -0.018 (-1.78%) | 1,965,010 |
| 22 Jun 2005 | CNY | 1.0078 | 1.0114 | 0.9793 | 1.0007 | 1.0007 | -0.011 (-1.06%) | 3,324,118 |
| 21 Jun 2005 | CNY | 1.0399 | 1.0506 | 0.9972 | 1.0114 | 1.0114 | -0.029 (-2.74%) | 4,138,989 |
| 20 Jun 2005 | CNY | 1.0256 | 1.0435 | 0.9865 | 1.0399 | 1.0399 | +0.021 (+2.10%) | 3,776,799 |
| 17 Jun 2005 | CNY | 1.0007 | 1.0435 | 0.9865 | 1.0185 | 1.0185 | +0.032 (+3.24%) | 6,916,561 |
| 16 Jun 2005 | CNY | 1.0078 | 1.0185 | 0.9615 | 0.9865 | 0.9865 | -0.025 (-2.46%) | 4,637,878 |
| 15 Jun 2005 | CNY | 1.0613 | 1.0648 | 1.0078 | 1.0114 | 1.0114 | -0.039 (-3.73%) | 4,180,129 |
| 14 Jun 2005 | CNY | 1.0648 | 1.0755 | 1.0328 | 1.0506 | 1.0506 | -0.029 (-2.64%) | 7,525,119 |
| 13 Jun 2005 | CNY | 1.0969 | 1.0969 | 1.047 | 1.0791 | 1.0791 | -0.004 (-0.32%) | 10,903,042 |
| 10 Jun 2005 | CNY | 1.1076 | 1.1325 | 1.0791 | 1.0826 | 1.0826 | -0.036 (-3.18%) | 5,968,092 |
| 9 Jun 2005 | CNY | 1.0826 | 1.161 | 1.0791 | 1.1182 | 1.1182 | -0.011 (-0.95%) | 20,318,570 |
| 8 Jun 2005 | CNY | 1.0221 | 1.1396 | 1.0078 | 1.1289 | 1.1289 | +0.093 (+8.94%) | 20,161,546 |
| 7 Jun 2005 | CNY | 1.0399 | 1.0506 | 1.0114 | 1.0363 | 1.0363 | -0.004 (-0.35%) | 7,981,546 |
| 6 Jun 2005 | CNY | 0.9972 | 1.047 | 0.9865 | 1.0399 | 1.0399 | +0.036 (+3.54%) | 1,843,140 |
| 3 Jun 2005 | CNY | 0.9651 | 1.0043 | 0.9651 | 1.0043 | 1.0043 | +0.039 (+4.06%) | 1,782,914 |
| 2 Jun 2005 | CNY | 0.9687 | 0.9936 | 0.9509 | 0.9651 | 0.9651 | -0.011 (-1.10%) | 923,466 |
| 1 Jun 2005 | CNY | 0.9972 | 1.0078 | 0.9651 | 0.9758 | 0.9758 | -0.025 (-2.49%) | 1,218,430 |
| 31 May 2005 | CNY | 1.0328 | 1.0328 | 0.9936 | 1.0007 | 1.0007 | -0.021 (-2.09%) | 2,067,249 |
| 27 May 2005 | CNY | 1.015 | 1.0363 | 1.0043 | 1.0221 | 1.0221 | -0.004 (-0.34%) | 7,045,252 |
| 26 May 2005 | CNY | 1.0256 | 1.0399 | 0.99 | 1.0256 | 1.0256 | -0.007 (-0.70%) | 2,493,784 |
| 25 May 2005 | CNY | 1.0256 | 1.0684 | 1.0185 | 1.0328 | 1.0328 | +0.007 (+0.70%) | 3,485,205 |
| 24 May 2005 | CNY | 1.0292 | 1.0577 | 1.015 | 1.0256 | 1.0256 | -0.011 (-1.03%) | 2,710,843 |
| 23 May 2005 | CNY | 1.0256 | 1.0541 | 0.99 | 1.0363 | 1.0363 | +0.004 (+0.34%) | 3,375,196 |
