| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | CNY | 1.0386 | 1.0409 | 1.025 | 1.0318 | 1.0318 | -0.007 (-0.65%) | 3,827,225 |
| 7 Jul 2005 | CNY | 1.0409 | 1.0477 | 1.0341 | 1.0386 | 1.0386 | -0.002 (-0.22%) | 2,878,436 |
| 6 Jul 2005 | CNY | 1.0341 | 1.0455 | 1.0295 | 1.0409 | 1.0409 | +0.007 (+0.66%) | 2,386,568 |
| 5 Jul 2005 | CNY | 1.0432 | 1.05 | 1.0273 | 1.0341 | 1.0341 | -0.007 (-0.65%) | 2,913,759 |
| 4 Jul 2005 | CNY | 1.0341 | 1.0409 | 1.025 | 1.0409 | 1.0409 | +0.002 (+0.22%) | 4,482,033 |
| 1 Jul 2005 | CNY | 1.0455 | 1.0591 | 1.0364 | 1.0386 | 1.0386 | -0.023 (-2.15%) | 7,556,524 |
| 30 Jun 2005 | CNY | 1.0773 | 1.0773 | 1.0591 | 1.0614 | 1.0614 | -0.018 (-1.69%) | 5,321,140 |
| 29 Jun 2005 | CNY | 1.0841 | 1.0932 | 1.0773 | 1.0796 | 1.0796 | -0.004 (-0.42%) | 3,904,912 |
| 28 Jun 2005 | CNY | 1.1045 | 1.1045 | 1.0841 | 1.0841 | 1.0841 | -0.023 (-2.05%) | 7,756,856 |
| 27 Jun 2005 | CNY | 1.0864 | 1.1273 | 1.0864 | 1.1068 | 1.1068 | +0.023 (+2.09%) | 11,646,738 |
| 24 Jun 2005 | CNY | 1.0841 | 1.0909 | 1.075 | 1.0841 | 1.0841 | -0.002 (-0.21%) | 4,608,942 |
| 23 Jun 2005 | CNY | 1.1023 | 1.1068 | 1.0841 | 1.0864 | 1.0864 | -0.023 (-2.05%) | 6,512,941 |
| 22 Jun 2005 | CNY | 1.0932 | 1.1159 | 1.0932 | 1.1091 | 1.1091 | +0.021 (+1.88%) | 11,923,560 |
| 21 Jun 2005 | CNY | 1.1045 | 1.1045 | 1.0864 | 1.0886 | 1.0886 | -0.014 (-1.24%) | 4,846,344 |
| 20 Jun 2005 | CNY | 1.1068 | 1.1068 | 1.0727 | 1.1023 | 1.1023 | +0.011 (+1.05%) | 9,303,192 |
| 17 Jun 2005 | CNY | 1.0909 | 1.0955 | 1.0796 | 1.0909 | 1.0909 | +0.011 (+1.05%) | 8,274,415 |
| 16 Jun 2005 | CNY | 1.0682 | 1.0818 | 1.0614 | 1.0796 | 1.0796 | +0.007 (+0.64%) | 4,499,184 |
| 15 Jun 2005 | CNY | 1.0796 | 1.0841 | 1.0636 | 1.0727 | 1.0727 | -0.002 (-0.21%) | 5,799,015 |
| 14 Jun 2005 | CNY | 1.0864 | 1.1045 | 1.075 | 1.075 | 1.075 | -0.011 (-1.05%) | 8,198,445 |
| 13 Jun 2005 | CNY | 1.0909 | 1.1 | 1.0705 | 1.0864 | 1.0864 | -0.004 (-0.41%) | 8,654,285 |
| 10 Jun 2005 | CNY | 1.125 | 1.1318 | 1.0818 | 1.0909 | 1.0909 | -0.027 (-2.44%) | 15,350,605 |
| 8 Jun 2005 | CNY | 1.0523 | 1.1227 | 1.0523 | 1.1182 | 1.1182 | +0.064 (+6.03%) | 27,739,417 |
| 7 Jun 2005 | CNY | 1.0455 | 1.0727 | 1.0455 | 1.0546 | 1.0546 | +0.005 (+0.44%) | 7,202,672 |
| 6 Jun 2005 | CNY | 1.0409 | 1.0546 | 1.025 | 1.05 | 1.05 | +0.007 (+0.65%) | 5,105,456 |
| 3 Jun 2005 | CNY | 1.0409 | 1.05 | 1.0341 | 1.0432 | 1.0432 | +0.002 (+0.22%) | 3,564,242 |
| 2 Jun 2005 | CNY | 1.0477 | 1.0523 | 1.0341 | 1.0409 | 1.0409 | -0.002 (-0.22%) | 5,169,727 |
| 1 Jun 2005 | CNY | 1.0568 | 1.0636 | 1.0409 | 1.0432 | 1.0432 | -0.007 (-0.65%) | 6,525,046 |
| 31 May 2005 | CNY | 1.0591 | 1.0727 | 1.0455 | 1.05 | 1.05 | -0.011 (-1.07%) | 7,390,037 |
| 30 May 2005 | CNY | 1.0341 | 1.0682 | 1.0295 | 1.0614 | 1.0614 | +0.034 (+3.32%) | 11,567,802 |
| 27 May 2005 | CNY | 1.0318 | 1.05 | 1.0227 | 1.0273 | 1.0273 | -0.002 (-0.21%) | 4,328,517 |
