| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.8333 | 1.8333 | 1.7824 | 1.7824 | 1.7824 | -0.056 (-3.03%) | 2,990,625 |
| 29 Jun 2005 | CNY | 1.8519 | 1.8611 | 1.8194 | 1.838 | 1.838 | -0.018 (-1.00%) | 3,385,236 |
| 28 Jun 2005 | CNY | 1.9074 | 1.9676 | 1.8519 | 1.8565 | 1.8565 | +0.056 (+3.09%) | 20,361,017 |
| 27 Jun 2005 | CNY | 1.8009 | 1.8009 | 1.8009 | 1.8009 | 1.8009 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | CNY | 1.8056 | 1.8056 | 1.7593 | 1.8009 | 1.8009 | -0.005 (-0.26%) | 2,524,048 |
| 23 Jun 2005 | CNY | 1.838 | 1.875 | 1.8056 | 1.8056 | 1.8056 | -0.051 (-2.74%) | 3,013,740 |
| 22 Jun 2005 | CNY | 1.8241 | 1.8796 | 1.8148 | 1.8565 | 1.8565 | +0.018 (+1.01%) | 7,701,143 |
| 21 Jun 2005 | CNY | 1.8426 | 1.8657 | 1.8102 | 1.838 | 1.838 | +0.014 (+0.76%) | 5,963,544 |
| 20 Jun 2005 | CNY | 1.7685 | 1.8333 | 1.7222 | 1.8241 | 1.8241 | +0.042 (+2.34%) | 4,493,145 |
| 17 Jun 2005 | CNY | 1.7593 | 1.8194 | 1.75 | 1.7824 | 1.7824 | +0.042 (+2.40%) | 3,288,498 |
| 16 Jun 2005 | CNY | 1.75 | 1.7685 | 1.7037 | 1.7407 | 1.7407 | -0.009 (-0.53%) | 1,401,189 |
| 15 Jun 2005 | CNY | 1.7639 | 1.7824 | 1.7454 | 1.75 | 1.75 | -0.028 (-1.56%) | 1,785,456 |
| 14 Jun 2005 | CNY | 1.8287 | 1.8565 | 1.7593 | 1.7778 | 1.7778 | -0.046 (-2.54%) | 1,663,774 |
| 13 Jun 2005 | CNY | 1.8102 | 1.8657 | 1.7963 | 1.8241 | 1.8241 | +0.023 (+1.29%) | 2,060,579 |
| 10 Jun 2005 | CNY | 1.8472 | 1.8519 | 1.7917 | 1.8009 | 1.8009 | -0.051 (-2.75%) | 3,198,458 |
| 9 Jun 2005 | CNY | 1.8333 | 1.8982 | 1.787 | 1.8519 | 1.8519 | +0.019 (+1.01%) | 6,440,104 |
| 8 Jun 2005 | CNY | 1.713 | 1.8426 | 1.713 | 1.8333 | 1.8333 | +0.134 (+7.90%) | 8,221,940 |
| 7 Jun 2005 | CNY | 1.6852 | 1.713 | 1.6713 | 1.6991 | 1.6991 | +0.023 (+1.38%) | 2,477,187 |
| 6 Jun 2005 | CNY | 1.6667 | 1.6852 | 1.5972 | 1.6759 | 1.6759 | +0.014 (+0.84%) | 1,624,212 |
| 3 Jun 2005 | CNY | 1.6759 | 1.6852 | 1.6528 | 1.662 | 1.662 | -0.005 (-0.28%) | 788,730 |
| 2 Jun 2005 | CNY | 1.6944 | 1.713 | 1.6482 | 1.6667 | 1.6667 | -0.028 (-1.63%) | 1,251,936 |
| 1 Jun 2005 | CNY | 1.7269 | 1.7454 | 1.6898 | 1.6944 | 1.6944 | -0.046 (-2.66%) | 831,628 |
| 31 May 2005 | CNY | 1.7222 | 1.75 | 1.7083 | 1.7407 | 1.7407 | +0.032 (+1.90%) | 1,819,473 |
| 30 May 2005 | CNY | 1.6759 | 1.7176 | 1.662 | 1.7083 | 1.7083 | +0.023 (+1.37%) | 786,090 |
| 27 May 2005 | CNY | 1.6944 | 1.7222 | 1.6806 | 1.6852 | 1.6852 | -0.032 (-1.89%) | 1,004,274 |
| 26 May 2005 | CNY | 1.7454 | 1.7454 | 1.7037 | 1.7176 | 1.7176 | -0.028 (-1.59%) | 791,577 |
| 25 May 2005 | CNY | 1.7176 | 1.75 | 1.713 | 1.7454 | 1.7454 | +0.032 (+1.89%) | 1,369,293 |
| 24 May 2005 | CNY | 1.6806 | 1.7361 | 1.6759 | 1.713 | 1.713 | +0.032 (+1.93%) | 1,077,939 |
| 23 May 2005 | CNY | 1.7361 | 1.75 | 1.6759 | 1.6806 | 1.6806 | -0.056 (-3.20%) | 1,357,992 |
| 20 May 2005 | CNY | 1.7732 | 1.7778 | 1.713 | 1.7361 | 1.7361 | -0.032 (-1.83%) | 1,506,874 |
