| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | CNY | 1.8723 | 2.0516 | 1.8723 | 2.0341 | 2.0341 | +0.149 (+7.89%) | 7,329,418 |
| 7 Jun 2005 | CNY | 1.8329 | 1.9379 | 1.8329 | 1.8854 | 1.8854 | +0.057 (+3.11%) | 4,373,193 |
| 6 Jun 2005 | CNY | 1.7498 | 1.8285 | 1.7323 | 1.8285 | 1.8285 | +0.066 (+3.72%) | 2,130,151 |
| 3 Jun 2005 | CNY | 1.9073 | 1.9291 | 1.7279 | 1.7629 | 1.7629 | -0.158 (-8.20%) | 4,767,018 |
| 2 Jun 2005 | CNY | 1.916 | 1.9641 | 1.9073 | 1.9204 | 1.9204 | +0.004 (+0.23%) | 2,991,546 |
| 1 Jun 2005 | CNY | 1.8985 | 1.9423 | 1.881 | 1.916 | 1.916 | +0.018 (+0.92%) | 1,610,178 |
| 31 May 2005 | CNY | 1.9598 | 1.9598 | 1.8898 | 1.8985 | 1.8985 | -0.035 (-1.81%) | 1,321,273 |
| 30 May 2005 | CNY | 1.8941 | 1.9423 | 1.8766 | 1.9335 | 1.9335 | +0.039 (+2.08%) | 1,500,146 |
| 27 May 2005 | CNY | 1.8898 | 1.951 | 1.8723 | 1.8941 | 1.8941 | -0.013 (-0.69%) | 1,943,824 |
| 26 May 2005 | CNY | 1.9685 | 1.9685 | 1.8941 | 1.9073 | 1.9073 | -0.07 (-3.54%) | 3,632,305 |
| 25 May 2005 | CNY | 1.9948 | 2.021 | 1.9729 | 1.9773 | 1.9773 | -0.039 (-1.95%) | 1,952,545 |
| 24 May 2005 | CNY | 1.9466 | 2.0341 | 1.9335 | 2.0166 | 2.0166 | +0.057 (+2.90%) | 2,856,672 |
| 23 May 2005 | CNY | 1.9991 | 1.9991 | 1.9248 | 1.9598 | 1.9598 | -0.044 (-2.18%) | 2,357,496 |
| 20 May 2005 | CNY | 1.9816 | 2.0341 | 1.9554 | 2.0035 | 2.0035 | +0.009 (+0.44%) | 4,886,661 |
| 19 May 2005 | CNY | 1.9116 | 2.021 | 1.9116 | 1.9948 | 1.9948 | +0.083 (+4.35%) | 7,771,042 |
| 18 May 2005 | CNY | 1.9248 | 1.9423 | 1.8723 | 1.9116 | 1.9116 | -0.004 (-0.23%) | 1,938,852 |
| 17 May 2005 | CNY | 1.881 | 1.9248 | 1.8373 | 1.916 | 1.916 | +0.026 (+1.39%) | 3,267,185 |
| 16 May 2005 | CNY | 1.9029 | 1.9029 | 1.8373 | 1.8898 | 1.8898 | -0.031 (-1.59%) | 2,840,183 |
| 13 May 2005 | CNY | 1.9204 | 1.9641 | 1.8504 | 1.9204 | 1.9204 | -0.018 (-0.90%) | 4,531,764 |
| 12 May 2005 | CNY | 1.916 | 1.986 | 1.8941 | 1.9379 | 1.9379 | -0.009 (-0.45%) | 4,054,813 |
| 11 May 2005 | CNY | 1.9423 | 2.0516 | 1.9291 | 1.9466 | 1.9466 | +0.004 (+0.22%) | 9,935,196 |
| 10 May 2005 | CNY | 1.7673 | 1.9423 | 1.7673 | 1.9423 | 1.9423 | +0.175 (+9.90%) | 4,207,561 |
| 9 May 2005 | CNY | 1.8985 | 1.916 | 1.7673 | 1.7673 | 1.7673 | -0.122 (-6.48%) | 2,316,748 |
| 29 Apr 2005 | CNY | 1.8635 | 1.9073 | 1.8416 | 1.8898 | 1.8898 | +0.018 (+0.93%) | 3,408,519 |
| 28 Apr 2005 | CNY | 1.8023 | 1.8985 | 1.7804 | 1.8723 | 1.8723 | +0.052 (+2.88%) | 3,954,615 |
| 27 Apr 2005 | CNY | 1.8548 | 1.881 | 1.8067 | 1.8198 | 1.8198 | -0.035 (-1.89%) | 3,861,659 |
| 26 Apr 2005 | CNY | 1.7629 | 1.8941 | 1.7104 | 1.8548 | 1.8548 | +0.074 (+4.18%) | 5,395,856 |
| 25 Apr 2005 | CNY | 1.7235 | 1.811 | 1.7192 | 1.7804 | 1.7804 | +0.136 (+8.24%) | 7,992,368 |
| 22 Apr 2005 | CNY | 1.5573 | 1.6535 | 1.5529 | 1.6448 | 1.6448 | +0.07 (+4.45%) | 1,887,141 |
| 21 Apr 2005 | CNY | 1.6885 | 1.706 | 1.5354 | 1.5748 | 1.5748 | -0.114 (-6.73%) | 1,787,599 |
