| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | CNY | 1.7279 | 1.7557 | 1.7127 | 1.7228 | 1.7228 | -0.023 (-1.31%) | 1,298,914 |
| 9 Jun 2005 | CNY | 1.7607 | 1.7683 | 1.7177 | 1.7456 | 1.7456 | -0.023 (-1.28%) | 3,474,911 |
| 8 Jun 2005 | CNY | 1.7 | 1.7709 | 1.6697 | 1.7683 | 1.7683 | +0.096 (+5.75%) | 5,736,014 |
| 7 Jun 2005 | CNY | 1.6697 | 1.7177 | 1.657 | 1.6722 | 1.6722 | +0.01 (+0.61%) | 1,813,578 |
| 6 Jun 2005 | CNY | 1.6596 | 1.6697 | 1.6317 | 1.6621 | 1.6621 | +0.008 (+0.46%) | 1,483,612 |
| 3 Jun 2005 | CNY | 1.652 | 1.6596 | 1.6191 | 1.6545 | 1.6545 | 0.0 (0.0%) | 1,113,919 |
| 2 Jun 2005 | CNY | 1.6596 | 1.6722 | 1.6191 | 1.6545 | 1.6545 | -0.005 (-0.31%) | 2,772,051 |
| 1 Jun 2005 | CNY | 1.6823 | 1.6823 | 1.6393 | 1.6596 | 1.6596 | -0.03 (-1.79%) | 1,160,168 |
| 31 May 2005 | CNY | 1.6924 | 1.7076 | 1.6849 | 1.6899 | 1.6899 | -0.003 (-0.15%) | 487,389 |
| 30 May 2005 | CNY | 1.6975 | 1.7076 | 1.6697 | 1.6924 | 1.6924 | -0.005 (-0.30%) | 784,348 |
| 27 May 2005 | CNY | 1.7026 | 1.7102 | 1.6798 | 1.6975 | 1.6975 | -0.005 (-0.30%) | 771,205 |
| 26 May 2005 | CNY | 1.6924 | 1.7203 | 1.6874 | 1.7026 | 1.7026 | +0.013 (+0.75%) | 696,693 |
| 24 May 2005 | CNY | 1.6798 | 1.7102 | 1.6798 | 1.6899 | 1.6899 | +0.013 (+0.75%) | 1,018,062 |
| 23 May 2005 | CNY | 1.7102 | 1.7228 | 1.6671 | 1.6773 | 1.6773 | -0.03 (-1.77%) | 777,134 |
| 20 May 2005 | CNY | 1.7127 | 1.7304 | 1.7076 | 1.7076 | 1.7076 | -0.005 (-0.30%) | 774,071 |
| 19 May 2005 | CNY | 1.7253 | 1.7405 | 1.7051 | 1.7127 | 1.7127 | -0.008 (-0.44%) | 777,036 |
| 18 May 2005 | CNY | 1.7481 | 1.7506 | 1.7177 | 1.7203 | 1.7203 | -0.028 (-1.59%) | 551,524 |
| 17 May 2005 | CNY | 1.7152 | 1.7506 | 1.7076 | 1.7481 | 1.7481 | +0.033 (+1.92%) | 973,604 |
| 16 May 2005 | CNY | 1.7228 | 1.7253 | 1.7026 | 1.7152 | 1.7152 | -0.008 (-0.44%) | 587,570 |
| 13 May 2005 | CNY | 1.7203 | 1.7304 | 1.7076 | 1.7228 | 1.7228 | 0.0 (0.0%) | 1,631,252 |
| 12 May 2005 | CNY | 1.7355 | 1.7481 | 1.6924 | 1.7228 | 1.7228 | -0.008 (-0.44%) | 784,151 |
| 11 May 2005 | CNY | 1.7355 | 1.7506 | 1.7127 | 1.7304 | 1.7304 | -0.005 (-0.29%) | 1,273,971 |
| 10 May 2005 | CNY | 1.7355 | 1.7557 | 1.695 | 1.7355 | 1.7355 | 0.0 (0.0%) | 1,059,963 |
| 9 May 2005 | CNY | 1.738 | 1.7709 | 1.7228 | 1.7355 | 1.7355 | -0.005 (-0.29%) | 906,030 |
| 29 Apr 2005 | CNY | 1.7456 | 1.7582 | 1.7203 | 1.7405 | 1.7405 | -0.005 (-0.29%) | 566,359 |
| 28 Apr 2005 | CNY | 1.7152 | 1.7607 | 1.6975 | 1.7456 | 1.7456 | +0.03 (+1.77%) | 1,106,211 |
| 27 Apr 2005 | CNY | 1.7203 | 1.7304 | 1.695 | 1.7152 | 1.7152 | -0.003 (-0.15%) | 1,497,941 |
| 26 Apr 2005 | CNY | 1.7506 | 1.7506 | 1.7026 | 1.7177 | 1.7177 | -0.033 (-1.88%) | 1,080,419 |
| 25 Apr 2005 | CNY | 1.7683 | 1.7962 | 1.652 | 1.7506 | 1.7506 | -0.041 (-2.26%) | 2,052,015 |
| 20 Apr 2005 | CNY | 1.7835 | 1.8088 | 1.7709 | 1.7911 | 1.7911 | +0.005 (+0.29%) | 2,318,360 |
