| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | CNY | 1.7647 | 1.7647 | 1.686 | 1.7122 | 1.7122 | -0.035 (-2.00%) | 1,061,000 |
| 20 Jun 2005 | CNY | 1.7122 | 1.7647 | 1.5375 | 1.7472 | 1.7472 | +0.044 (+2.57%) | 1,802,008 |
| 17 Jun 2005 | CNY | 1.7734 | 1.7734 | 1.6773 | 1.7035 | 1.7035 | -0.052 (-2.98%) | 1,148,684 |
| 16 Jun 2005 | CNY | 1.7734 | 1.7996 | 1.7035 | 1.7559 | 1.7559 | -0.018 (-0.99%) | 1,625,728 |
| 15 Jun 2005 | CNY | 1.8083 | 1.8345 | 1.7472 | 1.7734 | 1.7734 | -0.044 (-2.40%) | 1,684,517 |
| 14 Jun 2005 | CNY | 1.9306 | 1.9394 | 1.7996 | 1.8171 | 1.8171 | -0.114 (-5.88%) | 2,916,151 |
| 13 Jun 2005 | CNY | 1.9219 | 1.9481 | 1.887 | 1.9306 | 1.9306 | +0.044 (+2.31%) | 1,983,580 |
| 10 Jun 2005 | CNY | 1.9831 | 1.9831 | 1.8695 | 1.887 | 1.887 | -0.079 (-4.00%) | 2,668,692 |
| 9 Jun 2005 | CNY | 1.9656 | 2.0093 | 1.8957 | 1.9656 | 1.9656 | 0.0 (0.0%) | 4,248,633 |
| 8 Jun 2005 | CNY | 1.8171 | 1.9918 | 1.7909 | 1.9656 | 1.9656 | +0.14 (+7.66%) | 5,259,558 |
| 7 Jun 2005 | CNY | 1.7734 | 1.8608 | 1.7385 | 1.8258 | 1.8258 | +0.052 (+2.95%) | 4,841,051 |
| 6 Jun 2005 | CNY | 1.7035 | 1.7821 | 1.7035 | 1.7734 | 1.7734 | +0.052 (+3.04%) | 1,793,008 |
| 3 Jun 2005 | CNY | 1.7559 | 1.7909 | 1.6948 | 1.721 | 1.721 | -0.087 (-4.83%) | 2,830,214 |
| 1 Jun 2005 | CNY | 1.7122 | 1.852 | 1.6598 | 1.8083 | 1.8083 | +0.079 (+4.54%) | 4,660,575 |
| 31 May 2005 | CNY | 1.7909 | 1.8083 | 1.7122 | 1.7297 | 1.7297 | -0.044 (-2.46%) | 2,157,481 |
| 30 May 2005 | CNY | 1.7035 | 1.8258 | 1.686 | 1.7734 | 1.7734 | +0.044 (+2.53%) | 2,971,741 |
| 27 May 2005 | CNY | 1.7297 | 1.7647 | 1.7035 | 1.7297 | 1.7297 | -0.026 (-1.49%) | 2,322,819 |
| 26 May 2005 | CNY | 1.6424 | 1.7909 | 1.6249 | 1.7559 | 1.7559 | +0.087 (+5.23%) | 5,393,559 |
| 25 May 2005 | CNY | 1.6336 | 1.7821 | 1.6249 | 1.6686 | 1.6686 | +0.035 (+2.14%) | 6,351,335 |
| 24 May 2005 | CNY | 1.4589 | 1.6336 | 1.4589 | 1.6336 | 1.6336 | +0.148 (+10.00%) | 3,001,014 |
| 23 May 2005 | CNY | 1.555 | 1.555 | 1.4327 | 1.4851 | 1.4851 | -0.096 (-6.08%) | 2,101,310 |
| 20 May 2005 | CNY | 1.6773 | 1.686 | 1.5637 | 1.5812 | 1.5812 | -0.096 (-5.73%) | 2,578,067 |
| 19 May 2005 | CNY | 1.6948 | 1.721 | 1.6598 | 1.6773 | 1.6773 | -0.018 (-1.03%) | 1,568,489 |
| 18 May 2005 | CNY | 1.6161 | 1.7035 | 1.5987 | 1.6948 | 1.6948 | +0.052 (+3.19%) | 2,089,729 |
| 17 May 2005 | CNY | 1.6424 | 1.6948 | 1.5987 | 1.6424 | 1.6424 | 0.0 (0.0%) | 2,193,263 |
| 16 May 2005 | CNY | 1.5463 | 1.686 | 1.5113 | 1.6424 | 1.6424 | +0.087 (+5.62%) | 3,365,633 |
| 13 May 2005 | CNY | 1.4764 | 1.5987 | 1.4502 | 1.555 | 1.555 | +0.061 (+4.10%) | 2,305,995 |
| 12 May 2005 | CNY | 1.4851 | 1.5288 | 1.4152 | 1.4938 | 1.4938 | +0.009 (+0.59%) | 1,560,274 |
| 11 May 2005 | CNY | 1.5375 | 1.5463 | 1.4502 | 1.4851 | 1.4851 | -0.061 (-3.96%) | 1,783,870 |
| 10 May 2005 | CNY | 1.4938 | 1.5725 | 1.4589 | 1.5463 | 1.5463 | -0.079 (-4.84%) | 2,986,791 |
