| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | CNY | 1.8234 | 1.9774 | 1.8234 | 1.9596 | 1.9596 | +0.136 (+7.47%) | 1,484,091 |
| 7 Jun 2005 | CNY | 1.8471 | 1.8767 | 1.8234 | 1.8234 | 1.8234 | -0.024 (-1.28%) | 453,271 |
| 6 Jun 2005 | CNY | 1.8471 | 1.8471 | 1.7702 | 1.8471 | 1.8471 | 0.0 (0.0%) | 540,564 |
| 3 Jun 2005 | CNY | 1.8353 | 1.8708 | 1.8057 | 1.8471 | 1.8471 | +0.006 (+0.32%) | 396,541 |
| 2 Jun 2005 | CNY | 1.8708 | 1.8886 | 1.8353 | 1.8412 | 1.8412 | -0.024 (-1.27%) | 318,230 |
| 1 Jun 2005 | CNY | 1.9241 | 1.9241 | 1.8649 | 1.8649 | 1.8649 | -0.059 (-3.08%) | 314,514 |
| 31 May 2005 | CNY | 1.9182 | 1.9478 | 1.9182 | 1.9241 | 1.9241 | +0.006 (+0.31%) | 414,172 |
| 30 May 2005 | CNY | 1.8945 | 1.9418 | 1.859 | 1.9182 | 1.9182 | +0.024 (+1.25%) | 384,695 |
| 27 May 2005 | CNY | 1.93 | 1.9478 | 1.8945 | 1.8945 | 1.8945 | -0.024 (-1.24%) | 1,165,972 |
| 26 May 2005 | CNY | 1.9063 | 1.9241 | 1.8826 | 1.9182 | 1.9182 | +0.012 (+0.62%) | 575,245 |
| 25 May 2005 | CNY | 1.8471 | 1.9122 | 1.8471 | 1.9063 | 1.9063 | +0.03 (+1.58%) | 638,088 |
| 24 May 2005 | CNY | 1.8471 | 1.8826 | 1.8116 | 1.8767 | 1.8767 | +0.03 (+1.60%) | 523,103 |
| 23 May 2005 | CNY | 1.9359 | 1.9359 | 1.8412 | 1.8471 | 1.8471 | -0.113 (-5.74%) | 633,249 |
| 20 May 2005 | CNY | 1.9478 | 1.9774 | 1.9359 | 1.9596 | 1.9596 | +0.012 (+0.61%) | 526,564 |
| 19 May 2005 | CNY | 1.9418 | 1.9537 | 1.9122 | 1.9478 | 1.9478 | +0.012 (+0.61%) | 321,860 |
| 18 May 2005 | CNY | 1.9241 | 1.9537 | 1.8945 | 1.9359 | 1.9359 | +0.012 (+0.61%) | 463,354 |
| 17 May 2005 | CNY | 1.8945 | 1.9478 | 1.8826 | 1.9241 | 1.9241 | +0.03 (+1.56%) | 707,910 |
| 16 May 2005 | CNY | 1.8826 | 1.8945 | 1.8708 | 1.8945 | 1.8945 | 0.0 (0.0%) | 546,980 |
| 13 May 2005 | CNY | 1.9063 | 1.9478 | 1.8649 | 1.8945 | 1.8945 | -0.018 (-0.93%) | 722,605 |
| 12 May 2005 | CNY | 1.9418 | 1.9478 | 1.8826 | 1.9122 | 1.9122 | -0.03 (-1.52%) | 581,857 |
| 11 May 2005 | CNY | 1.9833 | 2.001 | 1.93 | 1.9418 | 1.9418 | -0.042 (-2.09%) | 400,507 |
| 10 May 2005 | CNY | 2.0129 | 2.0306 | 1.9241 | 1.9833 | 1.9833 | +0.012 (+0.60%) | 434,607 |
| 9 May 2005 | CNY | 2.007 | 2.0662 | 1.9004 | 1.9714 | 1.9714 | -0.118 (-5.67%) | 679,617 |
| 29 Apr 2005 | CNY | 2.1905 | 2.1905 | 2.078 | 2.0898 | 2.0898 | -0.071 (-3.29%) | 882,244 |
| 28 Apr 2005 | CNY | 2.0188 | 2.1727 | 2.0188 | 2.1609 | 2.1609 | +0.148 (+7.35%) | 2,099,258 |
| 27 Apr 2005 | CNY | 2.0188 | 2.0602 | 1.9774 | 2.0129 | 2.0129 | -0.006 (-0.29%) | 624,771 |
| 26 Apr 2005 | CNY | 1.9596 | 2.0425 | 1.9537 | 2.0188 | 2.0188 | +0.059 (+3.02%) | 569,344 |
| 25 Apr 2005 | CNY | 2.078 | 2.0898 | 1.93 | 1.9596 | 1.9596 | -0.118 (-5.70%) | 778,853 |
| 22 Apr 2005 | CNY | 2.2793 | 2.2793 | 2.078 | 2.078 | 2.078 | -0.166 (-7.39%) | 935,434 |
| 21 Apr 2005 | CNY | 2.3267 | 2.3267 | 2.2379 | 2.2438 | 2.2438 | -0.065 (-2.82%) | 608,421 |
