| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | CNY | 1.1331 | 1.1497 | 1.1276 | 1.1442 | 1.1442 | +0.017 (+1.47%) | 1,062,975 |
| 1 Jun 2005 | CNY | 1.1497 | 1.1552 | 1.1166 | 1.1276 | 1.1276 | -0.017 (-1.45%) | 1,245,446 |
| 31 May 2005 | CNY | 1.1608 | 1.1663 | 1.1442 | 1.1442 | 1.1442 | -0.005 (-0.48%) | 1,004,636 |
| 30 May 2005 | CNY | 1.1331 | 1.1608 | 1.1221 | 1.1497 | 1.1497 | +0.011 (+0.97%) | 1,484,815 |
| 27 May 2005 | CNY | 1.1552 | 1.1718 | 1.1331 | 1.1387 | 1.1387 | -0.033 (-2.82%) | 1,314,345 |
| 26 May 2005 | CNY | 1.1939 | 1.1995 | 1.1497 | 1.1718 | 1.1718 | -0.017 (-1.40%) | 4,748,641 |
| 25 May 2005 | CNY | 1.1221 | 1.1939 | 1.1166 | 1.1884 | 1.1884 | +0.044 (+3.86%) | 4,323,766 |
| 24 May 2005 | CNY | 1.0779 | 1.1552 | 1.0613 | 1.1442 | 1.1442 | +0.066 (+6.15%) | 3,349,771 |
| 23 May 2005 | CNY | 1.1829 | 1.1829 | 1.0779 | 1.0779 | 1.0779 | -0.122 (-10.14%) | 4,150,216 |
| 20 May 2005 | CNY | 1.2271 | 1.2437 | 1.1939 | 1.1995 | 1.1995 | -0.039 (-3.13%) | 4,590,339 |
| 19 May 2005 | CNY | 1.2382 | 1.2492 | 1.216 | 1.2382 | 1.2382 | +0.006 (+0.45%) | 1,308,359 |
| 18 May 2005 | CNY | 1.2105 | 1.2382 | 1.1995 | 1.2326 | 1.2326 | +0.022 (+1.83%) | 1,657,683 |
| 17 May 2005 | CNY | 1.1829 | 1.216 | 1.1829 | 1.2105 | 1.2105 | +0.022 (+1.86%) | 1,068,857 |
| 16 May 2005 | CNY | 1.1939 | 1.1939 | 1.1774 | 1.1884 | 1.1884 | -0.005 (-0.46%) | 616,701 |
| 13 May 2005 | CNY | 1.1884 | 1.2216 | 1.1718 | 1.1939 | 1.1939 | -0.011 (-0.92%) | 1,658,425 |
| 12 May 2005 | CNY | 1.1995 | 1.216 | 1.1829 | 1.205 | 1.205 | -0.005 (-0.45%) | 1,000,981 |
| 11 May 2005 | CNY | 1.2271 | 1.2326 | 1.2105 | 1.2105 | 1.2105 | -0.017 (-1.35%) | 1,034,360 |
| 10 May 2005 | CNY | 1.205 | 1.2271 | 1.1663 | 1.2271 | 1.2271 | +0.022 (+1.83%) | 2,171,900 |
| 9 May 2005 | CNY | 1.1939 | 1.2105 | 1.1608 | 1.205 | 1.205 | -0.005 (-0.45%) | 2,040,804 |
| 29 Apr 2005 | CNY | 1.2271 | 1.2326 | 1.205 | 1.2105 | 1.2105 | -0.033 (-2.67%) | 1,419,035 |
| 28 Apr 2005 | CNY | 1.2216 | 1.2492 | 1.1718 | 1.2437 | 1.2437 | +0.022 (+1.81%) | 2,171,476 |
| 27 Apr 2005 | CNY | 1.216 | 1.2271 | 1.1939 | 1.2216 | 1.2216 | +0.011 (+0.92%) | 1,949,905 |
| 26 Apr 2005 | CNY | 1.205 | 1.2271 | 1.1774 | 1.2105 | 1.2105 | +0.028 (+2.33%) | 1,882,042 |
| 25 Apr 2005 | CNY | 1.205 | 1.2603 | 1.1608 | 1.1829 | 1.1829 | -0.1 (-7.76%) | 3,507,566 |
| 22 Apr 2005 | CNY | 1.3929 | 1.4261 | 1.2713 | 1.2824 | 1.2824 | -0.122 (-8.66%) | 3,079,542 |
| 21 Apr 2005 | CNY | 1.4371 | 1.4482 | 1.3874 | 1.404 | 1.404 | -0.033 (-2.30%) | 1,578,298 |
| 20 Apr 2005 | CNY | 1.4814 | 1.4814 | 1.4371 | 1.4371 | 1.4371 | -0.044 (-2.99%) | 1,227,790 |
| 19 Apr 2005 | CNY | 1.4482 | 1.4814 | 1.4427 | 1.4814 | 1.4814 | +0.028 (+1.91%) | 976,654 |
| 18 Apr 2005 | CNY | 1.4537 | 1.4648 | 1.4427 | 1.4537 | 1.4537 | -0.017 (-1.13%) | 1,067,775 |
| 15 Apr 2005 | CNY | 1.5256 | 1.5256 | 1.4703 | 1.4703 | 1.4703 | -0.055 (-3.62%) | 1,130,154 |
