| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | CNY | 1.6867 | 1.72 | 1.67 | 1.7133 | 1.7133 | +0.023 (+1.38%) | 1,102,125 |
| 6 Jul 2005 | CNY | 1.63 | 1.6933 | 1.6267 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,153,482 |
| 5 Jul 2005 | CNY | 1.6 | 1.7133 | 1.5767 | 1.65 | 1.65 | +0.04 (+2.48%) | 996,600 |
| 4 Jul 2005 | CNY | 1.6067 | 1.6267 | 1.5533 | 1.61 | 1.61 | -0.033 (-2.03%) | 1,422,900 |
| 1 Jul 2005 | CNY | 1.69 | 1.7167 | 1.6433 | 1.6433 | 1.6433 | -0.063 (-3.71%) | 2,201,025 |
| 30 Jun 2005 | CNY | 1.75 | 1.7733 | 1.7 | 1.7067 | 1.7067 | -0.077 (-4.30%) | 1,390,530 |
| 29 Jun 2005 | CNY | 1.7667 | 1.79 | 1.7433 | 1.7833 | 1.7833 | -0.017 (-0.93%) | 2,157,930 |
| 27 Jun 2005 | CNY | 1.7533 | 1.81 | 1.7533 | 1.8 | 1.8 | +0.06 (+3.45%) | 5,614,479 |
| 24 Jun 2005 | CNY | 1.7333 | 1.7433 | 1.7133 | 1.74 | 1.74 | -0.003 (-0.19%) | 881,130 |
| 23 Jun 2005 | CNY | 1.73 | 1.7533 | 1.7167 | 1.7433 | 1.7433 | +0.01 (+0.58%) | 2,446,344 |
| 22 Jun 2005 | CNY | 1.71 | 1.75 | 1.7 | 1.7333 | 1.7333 | 0.0 (0.0%) | 1,367,220 |
| 21 Jun 2005 | CNY | 1.7067 | 1.77 | 1.7067 | 1.7333 | 1.7333 | +0.03 (+1.76%) | 4,279,815 |
| 20 Jun 2005 | CNY | 1.66 | 1.7067 | 1.6333 | 1.7033 | 1.7033 | +0.053 (+3.23%) | 2,617,050 |
| 17 Jun 2005 | CNY | 1.65 | 1.71 | 1.6333 | 1.65 | 1.65 | 0.0 (0.0%) | 1,601,400 |
| 16 Jun 2005 | CNY | 1.6333 | 1.6667 | 1.62 | 1.65 | 1.65 | +0.017 (+1.02%) | 1,143,024 |
| 15 Jun 2005 | CNY | 1.6833 | 1.6867 | 1.6333 | 1.6333 | 1.6333 | -0.06 (-3.54%) | 1,539,300 |
| 14 Jun 2005 | CNY | 1.72 | 1.7333 | 1.6867 | 1.6933 | 1.6933 | -0.017 (-0.98%) | 2,026,236 |
| 13 Jun 2005 | CNY | 1.73 | 1.7333 | 1.6767 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,357,581 |
| 10 Jun 2005 | CNY | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,221,827 |
| 9 Jun 2005 | CNY | 1.75 | 1.78 | 1.7 | 1.77 | 1.77 | +0.023 (+1.33%) | 7,226,901 |
| 8 Jun 2005 | CNY | 1.5933 | 1.7533 | 1.5933 | 1.7467 | 1.7467 | +0.153 (+9.63%) | 9,476,544 |
| 7 Jun 2005 | CNY | 1.5733 | 1.6167 | 1.5633 | 1.5933 | 1.5933 | +0.02 (+1.27%) | 2,389,350 |
| 6 Jun 2005 | CNY | 1.6 | 1.6 | 1.51 | 1.5733 | 1.5733 | -0.027 (-1.67%) | 1,667,757 |
| 3 Jun 2005 | CNY | 1.5933 | 1.6133 | 1.5867 | 1.6 | 1.6 | +0.007 (+0.42%) | 544,356 |
| 2 Jun 2005 | CNY | 1.6167 | 1.64 | 1.5833 | 1.5933 | 1.5933 | -0.017 (-1.04%) | 975,621 |
| 1 Jun 2005 | CNY | 1.6667 | 1.6733 | 1.6033 | 1.61 | 1.61 | -0.057 (-3.40%) | 1,041,630 |
| 31 May 2005 | CNY | 1.67 | 1.69 | 1.66 | 1.6667 | 1.6667 | -0.007 (-0.39%) | 1,170,300 |
| 30 May 2005 | CNY | 1.65 | 1.68 | 1.6467 | 1.6733 | 1.6733 | +0.003 (+0.20%) | 416,397 |
| 27 May 2005 | CNY | 1.68 | 1.7067 | 1.6633 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,200,090 |
| 26 May 2005 | CNY | 1.6867 | 1.7133 | 1.68 | 1.69 | 1.69 | -0.007 (-0.39%) | 593,280 |
