| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | CNY | 1.3412 | 1.3596 | 1.3254 | 1.3517 | 1.3517 | -0.013 (-0.97%) | 307,751 |
| 15 Jun 2005 | CNY | 1.3859 | 1.4043 | 1.3623 | 1.3649 | 1.3649 | -0.039 (-2.81%) | 428,541 |
| 14 Jun 2005 | CNY | 1.4464 | 1.4596 | 1.3965 | 1.4043 | 1.4043 | -0.037 (-2.56%) | 735,783 |
| 13 Jun 2005 | CNY | 1.4622 | 1.4622 | 1.4228 | 1.4412 | 1.4412 | -0.032 (-2.14%) | 769,568 |
| 10 Jun 2005 | CNY | 1.4333 | 1.499 | 1.4122 | 1.4727 | 1.4727 | +0.024 (+1.63%) | 2,132,654 |
| 9 Jun 2005 | CNY | 1.4596 | 1.4701 | 1.4201 | 1.4491 | 1.4491 | -0.016 (-1.07%) | 1,738,263 |
| 8 Jun 2005 | CNY | 1.3439 | 1.4754 | 1.3439 | 1.4648 | 1.4648 | +0.092 (+6.70%) | 2,088,131 |
| 7 Jun 2005 | CNY | 1.3833 | 1.3886 | 1.3412 | 1.3728 | 1.3728 | +0.008 (+0.58%) | 620,849 |
| 6 Jun 2005 | CNY | 1.3412 | 1.3649 | 1.3149 | 1.3649 | 1.3649 | +0.024 (+1.77%) | 496,462 |
| 3 Jun 2005 | CNY | 1.3281 | 1.3491 | 1.3202 | 1.3412 | 1.3412 | +0.013 (+0.99%) | 526,418 |
| 2 Jun 2005 | CNY | 1.3491 | 1.3649 | 1.3254 | 1.3281 | 1.3281 | -0.032 (-2.32%) | 441,850 |
| 1 Jun 2005 | CNY | 1.3938 | 1.3938 | 1.357 | 1.3596 | 1.3596 | -0.034 (-2.45%) | 381,660 |
| 31 May 2005 | CNY | 1.4149 | 1.4149 | 1.3859 | 1.3938 | 1.3938 | -0.005 (-0.38%) | 409,749 |
| 30 May 2005 | CNY | 1.3728 | 1.407 | 1.3728 | 1.3991 | 1.3991 | +0.024 (+1.72%) | 514,212 |
| 27 May 2005 | CNY | 1.357 | 1.3912 | 1.357 | 1.3754 | 1.3754 | 0.0 (0.0%) | 468,395 |
| 26 May 2005 | CNY | 1.4122 | 1.4122 | 1.3675 | 1.3754 | 1.3754 | -0.037 (-2.61%) | 978,900 |
| 25 May 2005 | CNY | 1.4385 | 1.4385 | 1.4043 | 1.4122 | 1.4122 | -0.026 (-1.83%) | 733,764 |
| 24 May 2005 | CNY | 1.4149 | 1.4491 | 1.3965 | 1.4385 | 1.4385 | +0.016 (+1.10%) | 948,575 |
| 23 May 2005 | CNY | 1.4464 | 1.4938 | 1.4149 | 1.4228 | 1.4228 | -0.037 (-2.52%) | 1,203,263 |
| 20 May 2005 | CNY | 1.5148 | 1.5332 | 1.4464 | 1.4596 | 1.4596 | -0.034 (-2.29%) | 4,322,818 |
| 19 May 2005 | CNY | 1.4938 | 1.4938 | 1.4938 | 1.4938 | 1.4938 | +0.137 (+10.08%) | 2,648,935 |
| 18 May 2005 | CNY | 1.3412 | 1.3596 | 1.3018 | 1.357 | 1.357 | +0.011 (+0.78%) | 558,861 |
| 17 May 2005 | CNY | 1.3386 | 1.357 | 1.3097 | 1.3465 | 1.3465 | +0.042 (+3.23%) | 318,725 |
| 16 May 2005 | CNY | 1.3149 | 1.3281 | 1.2886 | 1.3044 | 1.3044 | -0.026 (-1.98%) | 576,835 |
| 13 May 2005 | CNY | 1.4043 | 1.4201 | 1.307 | 1.3307 | 1.3307 | -0.063 (-4.53%) | 767,139 |
| 12 May 2005 | CNY | 1.3675 | 1.4306 | 1.3675 | 1.3938 | 1.3938 | -0.016 (-1.12%) | 226,218 |
| 11 May 2005 | CNY | 1.4175 | 1.4412 | 1.3807 | 1.4096 | 1.4096 | +0.026 (+1.90%) | 725,399 |
| 10 May 2005 | CNY | 1.3938 | 1.3938 | 1.3333 | 1.3833 | 1.3833 | -0.026 (-1.87%) | 283,662 |
| 9 May 2005 | CNY | 1.4464 | 1.4569 | 1.3912 | 1.4096 | 1.4096 | -0.024 (-1.65%) | 264,273 |
| 29 Apr 2005 | CNY | 1.4412 | 1.4885 | 1.4228 | 1.4333 | 1.4333 | +0.013 (+0.93%) | 744,719 |
