| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | CNY | 1.7715 | 1.8683 | 1.743 | 1.743 | 1.743 | -0.029 (-1.61%) | 329,684 |
| 8 Jul 2005 | CNY | 1.8057 | 1.8057 | 1.7544 | 1.7715 | 1.7715 | -0.04 (-2.20%) | 613,202 |
| 7 Jul 2005 | CNY | 1.7886 | 1.8227 | 1.7829 | 1.8114 | 1.8114 | +0.011 (+0.63%) | 312,172 |
| 6 Jul 2005 | CNY | 1.7487 | 1.8626 | 1.7373 | 1.8 | 1.8 | +0.051 (+2.93%) | 2,069,120 |
| 5 Jul 2005 | CNY | 1.7373 | 1.7544 | 1.7316 | 1.7487 | 1.7487 | +0.011 (+0.66%) | 269,344 |
| 4 Jul 2005 | CNY | 1.7715 | 1.7772 | 1.7145 | 1.7373 | 1.7373 | -0.046 (-2.56%) | 532,659 |
| 1 Jul 2005 | CNY | 1.8114 | 1.8284 | 1.7373 | 1.7829 | 1.7829 | -0.023 (-1.26%) | 963,001 |
| 30 Jun 2005 | CNY | 1.9025 | 1.9082 | 1.8057 | 1.8057 | 1.8057 | -0.085 (-4.52%) | 466,989 |
| 29 Jun 2005 | CNY | 1.9139 | 1.9481 | 1.8911 | 1.8911 | 1.8911 | -0.023 (-1.19%) | 265,444 |
| 28 Jun 2005 | CNY | 1.9765 | 1.9765 | 1.9025 | 1.9139 | 1.9139 | -0.068 (-3.45%) | 731,962 |
| 27 Jun 2005 | CNY | 1.931 | 2.0335 | 1.9196 | 1.9822 | 1.9822 | +0.028 (+1.45%) | 2,647,673 |
| 24 Jun 2005 | CNY | 1.9651 | 2.1132 | 1.8797 | 1.9538 | 1.9538 | +0.034 (+1.78%) | 10,701,286 |
| 23 Jun 2005 | CNY | 1.931 | 1.9822 | 1.9025 | 1.9196 | 1.9196 | -0.029 (-1.46%) | 929,005 |
| 22 Jun 2005 | CNY | 1.8569 | 1.9879 | 1.8455 | 1.9481 | 1.9481 | +0.063 (+3.33%) | 2,464,142 |
| 21 Jun 2005 | CNY | 1.8968 | 1.9025 | 1.8569 | 1.8854 | 1.8854 | -0.011 (-0.60%) | 1,210,080 |
| 20 Jun 2005 | CNY | 1.8114 | 1.8968 | 1.8114 | 1.8968 | 1.8968 | +0.04 (+2.15%) | 509,420 |
| 17 Jun 2005 | CNY | 1.8512 | 1.8797 | 1.8114 | 1.8569 | 1.8569 | +0.006 (+0.31%) | 406,753 |
| 16 Jun 2005 | CNY | 1.8398 | 1.8569 | 1.8057 | 1.8512 | 1.8512 | -0.006 (-0.31%) | 524,731 |
| 15 Jun 2005 | CNY | 1.8911 | 1.8968 | 1.8455 | 1.8569 | 1.8569 | -0.011 (-0.61%) | 816,492 |
| 14 Jun 2005 | CNY | 1.9253 | 1.9481 | 1.8626 | 1.8683 | 1.8683 | -0.057 (-2.96%) | 832,096 |
| 13 Jun 2005 | CNY | 1.9367 | 1.9481 | 1.8797 | 1.9253 | 1.9253 | -0.006 (-0.30%) | 1,333,515 |
| 10 Jun 2005 | CNY | 1.9822 | 1.9879 | 1.8797 | 1.931 | 1.931 | -0.051 (-2.58%) | 2,852,927 |
| 9 Jun 2005 | CNY | 1.8911 | 2.0506 | 1.8569 | 1.9822 | 1.9822 | +0.074 (+3.88%) | 5,270,270 |
| 8 Jun 2005 | CNY | 1.7886 | 1.9424 | 1.7886 | 1.9082 | 1.9082 | +0.12 (+6.69%) | 2,454,009 |
| 7 Jun 2005 | CNY | 1.8569 | 1.8569 | 1.7829 | 1.7886 | 1.7886 | -0.051 (-2.78%) | 1,425,698 |
| 6 Jun 2005 | CNY | 1.7943 | 1.8512 | 1.7202 | 1.8398 | 1.8398 | +0.045 (+2.54%) | 2,568,105 |
| 3 Jun 2005 | CNY | 1.7544 | 1.8341 | 1.7373 | 1.7943 | 1.7943 | +0.051 (+2.94%) | 2,548,953 |
| 2 Jun 2005 | CNY | 1.7088 | 1.7658 | 1.7088 | 1.743 | 1.743 | +0.017 (+0.99%) | 427,058 |
| 1 Jun 2005 | CNY | 1.7715 | 1.7772 | 1.7088 | 1.7259 | 1.7259 | -0.051 (-2.89%) | 604,609 |
| 31 May 2005 | CNY | 1.8057 | 1.8227 | 1.7658 | 1.7772 | 1.7772 | -0.04 (-2.19%) | 611,120 |
