| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 1.228 | 1.228 | 1.1821 | 1.2103 | 1.2103 | -0.021 (-1.72%) | 3,490,901 |
| 27 Jun 2005 | CNY | 1.2033 | 1.2491 | 1.1962 | 1.2315 | 1.2315 | +0.039 (+3.25%) | 6,711,779 |
| 24 Jun 2005 | CNY | 1.2033 | 1.2033 | 1.168 | 1.1927 | 1.1927 | +0.014 (+1.20%) | 3,917,668 |
| 23 Jun 2005 | CNY | 1.1786 | 1.1856 | 1.1574 | 1.1786 | 1.1786 | -0.004 (-0.30%) | 1,931,357 |
| 22 Jun 2005 | CNY | 1.1856 | 1.1997 | 1.1574 | 1.1821 | 1.1821 | -0.007 (-0.60%) | 1,540,531 |
| 21 Jun 2005 | CNY | 1.1962 | 1.2139 | 1.1821 | 1.1892 | 1.1892 | -0.011 (-0.88%) | 2,628,486 |
| 20 Jun 2005 | CNY | 1.1821 | 1.2068 | 1.1256 | 1.1997 | 1.1997 | +0.028 (+2.41%) | 5,184,262 |
| 17 Jun 2005 | CNY | 1.1856 | 1.1927 | 1.1398 | 1.1715 | 1.1715 | -0.014 (-1.19%) | 2,934,816 |
| 16 Jun 2005 | CNY | 1.168 | 1.2033 | 1.1433 | 1.1856 | 1.1856 | +0.011 (+0.90%) | 2,552,020 |
| 15 Jun 2005 | CNY | 1.2033 | 1.2103 | 1.1574 | 1.175 | 1.175 | -0.028 (-2.35%) | 3,070,018 |
| 14 Jun 2005 | CNY | 1.2491 | 1.2844 | 1.2033 | 1.2033 | 1.2033 | -0.053 (-4.21%) | 4,257,793 |
| 13 Jun 2005 | CNY | 1.2103 | 1.2703 | 1.1786 | 1.2562 | 1.2562 | +0.049 (+4.09%) | 5,499,587 |
| 10 Jun 2005 | CNY | 1.2139 | 1.2491 | 1.1927 | 1.2068 | 1.2068 | -0.025 (-2.01%) | 5,462,946 |
| 9 Jun 2005 | CNY | 1.1997 | 1.2527 | 1.1927 | 1.2315 | 1.2315 | +0.011 (+0.87%) | 9,305,896 |
| 8 Jun 2005 | CNY | 1.1256 | 1.2421 | 1.1256 | 1.2209 | 1.2209 | +0.092 (+8.12%) | 10,928,101 |
| 7 Jun 2005 | CNY | 1.1327 | 1.1645 | 1.1186 | 1.1292 | 1.1292 | -0.007 (-0.62%) | 3,668,261 |
| 6 Jun 2005 | CNY | 1.1256 | 1.1398 | 1.0798 | 1.1362 | 1.1362 | +0.004 (+0.31%) | 2,531,726 |
| 3 Jun 2005 | CNY | 1.1609 | 1.1645 | 1.1221 | 1.1327 | 1.1327 | -0.028 (-2.43%) | 1,626,405 |
| 2 Jun 2005 | CNY | 1.1433 | 1.1609 | 1.1398 | 1.1609 | 1.1609 | +0.018 (+1.54%) | 2,120,356 |
| 1 Jun 2005 | CNY | 1.1645 | 1.1715 | 1.1256 | 1.1433 | 1.1433 | -0.025 (-2.11%) | 2,220,055 |
| 31 May 2005 | CNY | 1.1892 | 1.1892 | 1.1609 | 1.168 | 1.168 | -0.021 (-1.78%) | 2,303,432 |
| 30 May 2005 | CNY | 1.1503 | 1.1892 | 1.1503 | 1.1892 | 1.1892 | +0.014 (+1.21%) | 1,726,528 |
| 27 May 2005 | CNY | 1.1609 | 1.1856 | 1.1398 | 1.175 | 1.175 | +0.007 (+0.60%) | 2,406,304 |
| 26 May 2005 | CNY | 1.1362 | 1.1715 | 1.1256 | 1.168 | 1.168 | +0.025 (+2.16%) | 3,245,748 |
| 25 May 2005 | CNY | 1.1362 | 1.175 | 1.1362 | 1.1433 | 1.1433 | -0.007 (-0.61%) | 2,108,975 |
| 24 May 2005 | CNY | 1.0904 | 1.168 | 1.0868 | 1.1503 | 1.1503 | +0.042 (+3.82%) | 2,908,602 |
| 23 May 2005 | CNY | 1.1468 | 1.1468 | 1.0868 | 1.108 | 1.108 | -0.057 (-4.85%) | 3,101,373 |
| 20 May 2005 | CNY | 1.2068 | 1.2068 | 1.1609 | 1.1645 | 1.1645 | -0.06 (-4.89%) | 5,730,208 |
| 19 May 2005 | CNY | 1.2527 | 1.2985 | 1.2174 | 1.2244 | 1.2244 | +0.011 (+0.86%) | 17,281,531 |
| 18 May 2005 | CNY | 1.1821 | 1.2209 | 1.1503 | 1.2139 | 1.2139 | +0.021 (+1.78%) | 3,772,298 |
