| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | CNY | 0.9122 | 0.9152 | 0.8624 | 0.9072 | 0.9072 | -0.009 (-0.98%) | 2,649,690 |
| 3 Jun 2005 | CNY | 0.9719 | 0.9769 | 0.8992 | 0.9162 | 0.9162 | -0.062 (-6.31%) | 3,283,322 |
| 2 Jun 2005 | CNY | 0.9978 | 1.0337 | 0.9669 | 0.9779 | 0.9779 | -0.009 (-0.91%) | 8,197,742 |
| 1 Jun 2005 | CNY | 0.956 | 0.9938 | 0.954 | 0.9869 | 0.9869 | -0.01 (-0.99%) | 3,097,233 |
| 31 May 2005 | CNY | 0.9291 | 1.0098 | 0.9261 | 0.9968 | 0.9968 | +0.071 (+7.63%) | 3,266,080 |
| 30 May 2005 | CNY | 0.945 | 0.945 | 0.9221 | 0.9261 | 0.9261 | -0.023 (-2.41%) | 602,923 |
| 27 May 2005 | CNY | 0.959 | 0.959 | 0.9311 | 0.949 | 0.949 | 0.0 (0.0%) | 765,504 |
| 26 May 2005 | CNY | 0.96 | 0.962 | 0.9401 | 0.949 | 0.949 | +0.002 (+0.21%) | 642,087 |
| 25 May 2005 | CNY | 0.951 | 0.963 | 0.9371 | 0.947 | 0.947 | -0.011 (-1.15%) | 532,689 |
| 24 May 2005 | CNY | 0.9321 | 0.96 | 0.9321 | 0.958 | 0.958 | 0.0 (0.0%) | 619,302 |
| 20 May 2005 | CNY | 0.956 | 0.9659 | 0.9321 | 0.958 | 0.958 | +0.002 (+0.21%) | 992,152 |
| 19 May 2005 | CNY | 0.956 | 0.9709 | 0.947 | 0.956 | 0.956 | +0.001 (+0.10%) | 1,014,546 |
| 18 May 2005 | CNY | 0.943 | 0.957 | 0.943 | 0.955 | 0.955 | +0.013 (+1.38%) | 684,525 |
| 17 May 2005 | CNY | 0.9172 | 0.954 | 0.9172 | 0.942 | 0.942 | -0.002 (-0.21%) | 1,149,270 |
| 16 May 2005 | CNY | 0.958 | 0.958 | 0.9271 | 0.944 | 0.944 | -0.014 (-1.46%) | 832,835 |
| 13 May 2005 | CNY | 0.951 | 0.96 | 0.942 | 0.958 | 0.958 | +0.015 (+1.59%) | 935,636 |
| 12 May 2005 | CNY | 0.946 | 0.957 | 0.9311 | 0.943 | 0.943 | +0.002 (+0.21%) | 910,922 |
| 11 May 2005 | CNY | 0.951 | 0.961 | 0.9361 | 0.941 | 0.941 | -0.015 (-1.57%) | 637,669 |
| 10 May 2005 | CNY | 0.9809 | 0.9819 | 0.9241 | 0.956 | 0.956 | -0.025 (-2.54%) | 1,787,120 |
| 9 May 2005 | CNY | 1.0357 | 1.0357 | 0.9809 | 0.9809 | 0.9809 | -0.044 (-4.27%) | 1,238,182 |
| 29 Apr 2005 | CNY | 1.0317 | 1.0466 | 1.0237 | 1.0247 | 1.0247 | -0.02 (-1.91%) | 846,543 |
| 28 Apr 2005 | CNY | 1.0257 | 1.0476 | 1.0108 | 1.0446 | 1.0446 | +0.019 (+1.84%) | 1,179,004 |
| 27 Apr 2005 | CNY | 1.0357 | 1.0357 | 1.0237 | 1.0257 | 1.0257 | -0.002 (-0.19%) | 832,484 |
| 26 Apr 2005 | CNY | 1.0177 | 1.0436 | 1.0157 | 1.0277 | 1.0277 | +0.01 (+0.98%) | 964,065 |
| 25 Apr 2005 | CNY | 1.0257 | 1.0277 | 1.0118 | 1.0177 | 1.0177 | -0.006 (-0.59%) | 1,312,774 |
| 22 Apr 2005 | CNY | 1.0695 | 1.0695 | 1.0167 | 1.0237 | 1.0237 | -0.035 (-3.30%) | 2,467,487 |
| 21 Apr 2005 | CNY | 1.0576 | 1.0775 | 1.0486 | 1.0586 | 1.0586 | -0.013 (-1.20%) | 1,021,214 |
| 20 Apr 2005 | CNY | 1.0755 | 1.0904 | 1.0556 | 1.0715 | 1.0715 | -0.015 (-1.37%) | 1,147,502 |
| 19 Apr 2005 | CNY | 1.0556 | 1.0874 | 1.0556 | 1.0864 | 1.0864 | +0.015 (+1.39%) | 614,070 |
| 18 Apr 2005 | CNY | 1.0755 | 1.0954 | 1.0556 | 1.0715 | 1.0715 | -0.022 (-2.00%) | 1,591,662 |
