| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | CNY | 1.5754 | 1.6071 | 1.5476 | 1.5556 | 1.5556 | -0.012 (-0.76%) | 2,145,752 |
| 6 Jun 2005 | CNY | 1.5159 | 1.5675 | 1.5119 | 1.5675 | 1.5675 | +0.044 (+2.87%) | 1,611,159 |
| 3 Jun 2005 | CNY | 1.5516 | 1.5635 | 1.5079 | 1.5238 | 1.5238 | -0.04 (-2.54%) | 1,778,868 |
| 2 Jun 2005 | CNY | 1.7103 | 1.7103 | 1.5397 | 1.5635 | 1.5635 | -0.147 (-8.58%) | 3,806,334 |
| 1 Jun 2005 | CNY | 1.7302 | 1.746 | 1.6905 | 1.7103 | 1.7103 | -0.02 (-1.15%) | 1,283,509 |
| 31 May 2005 | CNY | 1.746 | 1.7738 | 1.7302 | 1.7302 | 1.7302 | -0.032 (-1.80%) | 604,548 |
| 30 May 2005 | CNY | 1.754 | 1.7778 | 1.7302 | 1.7619 | 1.7619 | +0.004 (+0.23%) | 642,322 |
| 27 May 2005 | CNY | 1.7659 | 1.7937 | 1.754 | 1.7579 | 1.7579 | -0.008 (-0.45%) | 1,140,804 |
| 26 May 2005 | CNY | 1.7659 | 1.7698 | 1.7381 | 1.7659 | 1.7659 | 0.0 (0.0%) | 910,745 |
| 24 May 2005 | CNY | 1.7222 | 1.7857 | 1.7222 | 1.7659 | 1.7659 | +0.032 (+1.83%) | 650,210 |
| 23 May 2005 | CNY | 1.754 | 1.754 | 1.7183 | 1.7341 | 1.7341 | -0.016 (-0.91%) | 605,152 |
| 20 May 2005 | CNY | 1.7897 | 1.8056 | 1.746 | 1.75 | 1.75 | -0.056 (-3.08%) | 821,517 |
| 19 May 2005 | CNY | 1.7937 | 1.8254 | 1.7857 | 1.8056 | 1.8056 | +0.024 (+1.34%) | 1,578,122 |
| 18 May 2005 | CNY | 1.7619 | 1.7897 | 1.7579 | 1.7818 | 1.7818 | +0.02 (+1.13%) | 972,969 |
| 17 May 2005 | CNY | 1.7341 | 1.7698 | 1.7222 | 1.7619 | 1.7619 | +0.04 (+2.31%) | 1,090,111 |
| 16 May 2005 | CNY | 1.746 | 1.75 | 1.7183 | 1.7222 | 1.7222 | -0.032 (-1.81%) | 767,844 |
| 13 May 2005 | CNY | 1.754 | 1.7778 | 1.7064 | 1.754 | 1.754 | -0.004 (-0.22%) | 1,205,452 |
| 12 May 2005 | CNY | 1.75 | 1.7619 | 1.7143 | 1.7579 | 1.7579 | -0.004 (-0.23%) | 929,023 |
| 11 May 2005 | CNY | 1.7659 | 1.7857 | 1.746 | 1.7619 | 1.7619 | -0.012 (-0.67%) | 633,780 |
| 10 May 2005 | CNY | 1.7579 | 1.7857 | 1.7064 | 1.7738 | 1.7738 | +0.012 (+0.68%) | 963,275 |
| 9 May 2005 | CNY | 1.8095 | 1.8175 | 1.746 | 1.7619 | 1.7619 | -0.056 (-3.06%) | 1,960,534 |
| 29 Apr 2005 | CNY | 1.8571 | 1.8611 | 1.8056 | 1.8175 | 1.8175 | -0.02 (-1.08%) | 1,705,200 |
| 28 Apr 2005 | CNY | 1.7778 | 1.8651 | 1.746 | 1.8373 | 1.8373 | +0.036 (+1.98%) | 3,013,977 |
| 27 Apr 2005 | CNY | 1.8175 | 1.8214 | 1.7897 | 1.8016 | 1.8016 | -0.004 (-0.22%) | 2,153,367 |
| 26 Apr 2005 | CNY | 1.75 | 1.8214 | 1.7381 | 1.8056 | 1.8056 | +0.06 (+3.41%) | 2,240,912 |
| 25 Apr 2005 | CNY | 1.7778 | 1.7818 | 1.7103 | 1.746 | 1.746 | -0.044 (-2.44%) | 2,251,385 |
| 22 Apr 2005 | CNY | 1.7619 | 1.8294 | 1.7341 | 1.7897 | 1.7897 | +0.083 (+4.88%) | 5,472,709 |
| 21 Apr 2005 | CNY | 1.8175 | 1.8413 | 1.6865 | 1.7064 | 1.7064 | -0.103 (-5.70%) | 3,101,106 |
| 20 Apr 2005 | CNY | 1.8849 | 1.8849 | 1.7976 | 1.8095 | 1.8095 | -0.075 (-4.00%) | 1,307,628 |
| 19 Apr 2005 | CNY | 1.8333 | 1.8889 | 1.8294 | 1.8849 | 1.8849 | +0.04 (+2.15%) | 1,382,655 |
