| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | CNY | 1.2812 | 1.3088 | 1.2659 | 1.2659 | 1.2659 | -0.012 (-0.95%) | 1,726,659 |
| 6 Jun 2005 | CNY | 1.272 | 1.2781 | 1.2444 | 1.2781 | 1.2781 | +0.012 (+0.96%) | 1,357,704 |
| 3 Jun 2005 | CNY | 1.2567 | 1.272 | 1.2383 | 1.2659 | 1.2659 | +0.006 (+0.48%) | 2,393,526 |
| 2 Jun 2005 | CNY | 1.2812 | 1.3027 | 1.2536 | 1.2598 | 1.2598 | -0.025 (-1.91%) | 1,683,962 |
| 1 Jun 2005 | CNY | 1.3119 | 1.3119 | 1.2812 | 1.2843 | 1.2843 | -0.021 (-1.64%) | 999,089 |
| 31 May 2005 | CNY | 1.3333 | 1.3394 | 1.2996 | 1.3057 | 1.3057 | -0.037 (-2.74%) | 1,020,589 |
| 30 May 2005 | CNY | 1.3119 | 1.3456 | 1.2935 | 1.3425 | 1.3425 | +0.025 (+1.86%) | 1,388,620 |
| 27 May 2005 | CNY | 1.3333 | 1.3578 | 1.3119 | 1.318 | 1.318 | -0.037 (-2.72%) | 2,236,148 |
| 26 May 2005 | CNY | 1.3486 | 1.3885 | 1.3364 | 1.3548 | 1.3548 | +0.028 (+2.08%) | 6,422,874 |
| 25 May 2005 | CNY | 1.2628 | 1.3272 | 1.2628 | 1.3272 | 1.3272 | +0.046 (+3.59%) | 1,663,144 |
| 24 May 2005 | CNY | 1.2628 | 1.2904 | 1.2414 | 1.2812 | 1.2812 | +0.012 (+0.96%) | 1,251,724 |
| 23 May 2005 | CNY | 1.3088 | 1.3119 | 1.2628 | 1.269 | 1.269 | -0.049 (-3.72%) | 1,875,147 |
| 20 May 2005 | CNY | 1.3456 | 1.3456 | 1.318 | 1.318 | 1.318 | -0.021 (-1.60%) | 850,023 |
| 19 May 2005 | CNY | 1.3303 | 1.3456 | 1.318 | 1.3394 | 1.3394 | -0.003 (-0.23%) | 725,573 |
| 18 May 2005 | CNY | 1.3241 | 1.3456 | 1.318 | 1.3425 | 1.3425 | +0.021 (+1.62%) | 1,114,289 |
| 17 May 2005 | CNY | 1.2965 | 1.3425 | 1.2873 | 1.3211 | 1.3211 | +0.021 (+1.65%) | 1,184,956 |
| 16 May 2005 | CNY | 1.3149 | 1.3149 | 1.2935 | 1.2996 | 1.2996 | -0.018 (-1.40%) | 651,497 |
| 13 May 2005 | CNY | 1.3057 | 1.3364 | 1.2873 | 1.318 | 1.318 | +0.006 (+0.46%) | 1,737,288 |
| 12 May 2005 | CNY | 1.3211 | 1.3272 | 1.2935 | 1.3119 | 1.3119 | -0.012 (-0.92%) | 926,905 |
| 11 May 2005 | CNY | 1.3241 | 1.3425 | 1.3119 | 1.3241 | 1.3241 | 0.0 (0.0%) | 832,340 |
| 10 May 2005 | CNY | 1.2873 | 1.3333 | 1.2873 | 1.3241 | 1.3241 | +0.021 (+1.64%) | 1,165,449 |
| 9 May 2005 | CNY | 1.3425 | 1.3732 | 1.2935 | 1.3027 | 1.3027 | -0.046 (-3.40%) | 1,522,956 |
| 29 Apr 2005 | CNY | 1.3732 | 1.3916 | 1.3456 | 1.3486 | 1.3486 | -0.025 (-1.79%) | 1,317,060 |
| 28 Apr 2005 | CNY | 1.3578 | 1.3916 | 1.3027 | 1.3732 | 1.3732 | +0.018 (+1.36%) | 3,834,195 |
| 27 Apr 2005 | CNY | 1.4099 | 1.4345 | 1.3486 | 1.3548 | 1.3548 | -0.067 (-4.74%) | 3,208,109 |
| 26 Apr 2005 | CNY | 1.3946 | 1.4375 | 1.3946 | 1.4222 | 1.4222 | +0.015 (+1.09%) | 1,267,498 |
| 25 Apr 2005 | CNY | 1.4406 | 1.4437 | 1.3946 | 1.4069 | 1.4069 | -0.028 (-1.92%) | 1,939,250 |
| 22 Apr 2005 | CNY | 1.4406 | 1.4529 | 1.4191 | 1.4345 | 1.4345 | +0.012 (+0.86%) | 1,422,959 |
| 21 Apr 2005 | CNY | 1.4406 | 1.4559 | 1.4191 | 1.4222 | 1.4222 | -0.021 (-1.49%) | 1,905,261 |
| 20 Apr 2005 | CNY | 1.4682 | 1.4804 | 1.4283 | 1.4437 | 1.4437 | -0.034 (-2.28%) | 2,687,358 |
