| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 1.067 | 1.0826 | 1.058 | 1.067 | 1.067 | -0.002 (-0.21%) | 2,656,447 |
| 6 Jul 2005 | CNY | 1.0938 | 1.1071 | 1.058 | 1.0692 | 1.0692 | -0.029 (-2.64%) | 3,847,863 |
| 5 Jul 2005 | CNY | 1.0915 | 1.1205 | 1.0893 | 1.0982 | 1.0982 | +0.007 (+0.61%) | 2,652,832 |
| 4 Jul 2005 | CNY | 1.1429 | 1.1429 | 1.0759 | 1.0915 | 1.0915 | -0.058 (-5.05%) | 7,811,681 |
| 1 Jul 2005 | CNY | 1.183 | 1.1987 | 1.1496 | 1.1496 | 1.1496 | -0.049 (-4.10%) | 2,421,431 |
| 30 Jun 2005 | CNY | 1.2455 | 1.2455 | 1.1964 | 1.1987 | 1.1987 | -0.056 (-4.45%) | 3,143,203 |
| 29 Jun 2005 | CNY | 1.25 | 1.2701 | 1.2455 | 1.2545 | 1.2545 | +0.011 (+0.90%) | 1,748,320 |
| 28 Jun 2005 | CNY | 1.2679 | 1.2701 | 1.2433 | 1.2433 | 1.2433 | -0.038 (-2.97%) | 2,330,496 |
| 27 Jun 2005 | CNY | 1.25 | 1.2924 | 1.25 | 1.2813 | 1.2813 | +0.031 (+2.50%) | 8,588,276 |
| 24 Jun 2005 | CNY | 1.2857 | 1.2857 | 1.2277 | 1.25 | 1.25 | -0.036 (-2.78%) | 4,592,779 |
| 23 Jun 2005 | CNY | 1.2991 | 1.3036 | 1.2813 | 1.2857 | 1.2857 | -0.009 (-0.69%) | 3,406,179 |
| 22 Jun 2005 | CNY | 1.3103 | 1.3281 | 1.2835 | 1.2946 | 1.2946 | -0.016 (-1.20%) | 5,275,742 |
| 21 Jun 2005 | CNY | 1.3393 | 1.3728 | 1.3058 | 1.3103 | 1.3103 | +0.016 (+1.21%) | 13,841,869 |
| 17 Jun 2005 | CNY | 1.317 | 1.3214 | 1.2857 | 1.2946 | 1.2946 | -0.018 (-1.36%) | 3,733,273 |
| 16 Jun 2005 | CNY | 1.317 | 1.3237 | 1.288 | 1.3125 | 1.3125 | -0.004 (-0.34%) | 2,206,543 |
| 15 Jun 2005 | CNY | 1.2969 | 1.3192 | 1.2835 | 1.317 | 1.317 | +0.016 (+1.21%) | 3,007,043 |
| 14 Jun 2005 | CNY | 1.3259 | 1.3438 | 1.2991 | 1.3013 | 1.3013 | -0.031 (-2.35%) | 3,154,538 |
| 13 Jun 2005 | CNY | 1.346 | 1.3527 | 1.2991 | 1.3326 | 1.3326 | -0.007 (-0.50%) | 4,055,618 |
| 10 Jun 2005 | CNY | 1.3795 | 1.3862 | 1.3214 | 1.3393 | 1.3393 | -0.047 (-3.38%) | 6,647,576 |
| 9 Jun 2005 | CNY | 1.3214 | 1.4018 | 1.2969 | 1.3862 | 1.3862 | +0.062 (+4.72%) | 12,401,742 |
| 8 Jun 2005 | CNY | 1.2165 | 1.3348 | 1.2143 | 1.3237 | 1.3237 | +0.109 (+9.01%) | 11,780,818 |
| 7 Jun 2005 | CNY | 1.2165 | 1.2478 | 1.1987 | 1.2143 | 1.2143 | -0.002 (-0.18%) | 6,517,127 |
| 6 Jun 2005 | CNY | 1.2143 | 1.2344 | 1.1763 | 1.2165 | 1.2165 | +0.011 (+0.92%) | 2,125,719 |
| 3 Jun 2005 | CNY | 1.2121 | 1.2188 | 1.1607 | 1.2054 | 1.2054 | -0.007 (-0.55%) | 1,555,003 |
| 2 Jun 2005 | CNY | 1.2589 | 1.2589 | 1.2009 | 1.2121 | 1.2121 | -0.045 (-3.55%) | 1,852,278 |
| 1 Jun 2005 | CNY | 1.2545 | 1.2679 | 1.2388 | 1.2567 | 1.2567 | -0.011 (-0.88%) | 780,433 |
| 31 May 2005 | CNY | 1.2723 | 1.2902 | 1.2612 | 1.2679 | 1.2679 | +0.002 (+0.18%) | 1,470,967 |
| 30 May 2005 | CNY | 1.2522 | 1.279 | 1.2388 | 1.2656 | 1.2656 | -0.013 (-1.05%) | 3,007,571 |
| 27 May 2005 | CNY | 1.2902 | 1.3125 | 1.2634 | 1.279 | 1.279 | -0.016 (-1.21%) | 1,445,696 |
| 26 May 2005 | CNY | 1.3304 | 1.3438 | 1.2857 | 1.2946 | 1.2946 | -0.047 (-3.50%) | 2,519,323 |
