| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | CNY | 1.044 | 1.0549 | 1.022 | 1.022 | 1.022 | -0.011 (-1.06%) | 1,785,956 |
| 13 Jun 2005 | CNY | 1.022 | 1.0495 | 1.022 | 1.033 | 1.033 | 0.0 (0.0%) | 1,451,637 |
| 10 Jun 2005 | CNY | 1.0549 | 1.0659 | 1.0275 | 1.033 | 1.033 | -0.038 (-3.58%) | 2,437,893 |
| 9 Jun 2005 | CNY | 1.033 | 1.0769 | 1.011 | 1.0714 | 1.0714 | +0.044 (+4.27%) | 5,338,383 |
| 8 Jun 2005 | CNY | 0.9835 | 1.033 | 0.9835 | 1.0275 | 1.0275 | +0.044 (+4.47%) | 4,033,232 |
| 7 Jun 2005 | CNY | 0.9945 | 1.0055 | 0.9725 | 0.9835 | 0.9835 | 0.0 (0.0%) | 2,106,557 |
| 6 Jun 2005 | CNY | 0.9725 | 0.9945 | 0.9725 | 0.9835 | 0.9835 | +0.017 (+1.71%) | 1,247,167 |
| 3 Jun 2005 | CNY | 0.956 | 0.989 | 0.956 | 0.967 | 0.967 | 0.0 (0.0%) | 1,672,725 |
| 2 Jun 2005 | CNY | 0.978 | 0.978 | 0.956 | 0.967 | 0.967 | -0.011 (-1.12%) | 1,181,267 |
| 1 Jun 2005 | CNY | 0.9945 | 1 | 0.978 | 0.978 | 0.978 | -0.028 (-2.73%) | 1,059,058 |
| 31 May 2005 | CNY | 1.011 | 1.0165 | 0.978 | 1.0055 | 1.0055 | 0.0 (0.0%) | 846,827 |
| 30 May 2005 | CNY | 0.9945 | 1.0385 | 0.9945 | 1.0055 | 1.0055 | 0.0 (0.0%) | 1,553,002 |
| 27 May 2005 | CNY | 1 | 1.011 | 0.978 | 1.0055 | 1.0055 | -0.005 (-0.54%) | 2,616,639 |
| 26 May 2005 | CNY | 0.989 | 1.011 | 0.989 | 1.011 | 1.011 | +0.05 (+5.15%) | 5,990,535 |
| 25 May 2005 | CNY | 0.9506 | 0.989 | 0.9396 | 0.9615 | 0.9615 | +0.011 (+1.15%) | 922,168 |
| 24 May 2005 | CNY | 0.9066 | 0.956 | 0.9066 | 0.9506 | 0.9506 | +0.028 (+2.98%) | 445,648 |
| 23 May 2005 | CNY | 0.9615 | 0.9615 | 0.9121 | 0.9231 | 0.9231 | -0.038 (-3.99%) | 955,119 |
| 20 May 2005 | CNY | 0.9945 | 0.9945 | 0.9615 | 0.9615 | 0.9615 | -0.038 (-3.85%) | 1,276,912 |
| 19 May 2005 | CNY | 1.0055 | 1.011 | 0.9835 | 1 | 1 | -0.005 (-0.55%) | 955,842 |
| 18 May 2005 | CNY | 0.9835 | 1.022 | 0.9725 | 1.0055 | 1.0055 | +0.022 (+2.24%) | 1,432,472 |
| 17 May 2005 | CNY | 0.967 | 0.9945 | 0.956 | 0.9835 | 0.9835 | +0.011 (+1.13%) | 1,075,656 |
| 16 May 2005 | CNY | 0.9615 | 0.9725 | 0.956 | 0.9725 | 0.9725 | +0.011 (+1.14%) | 784,372 |
| 13 May 2005 | CNY | 0.956 | 0.989 | 0.9396 | 0.9615 | 0.9615 | +0.005 (+0.58%) | 1,164,237 |
| 12 May 2005 | CNY | 0.9506 | 0.9725 | 0.9396 | 0.956 | 0.956 | +0.005 (+0.57%) | 1,088,159 |
| 11 May 2005 | CNY | 0.9451 | 0.956 | 0.9176 | 0.9506 | 0.9506 | -0.005 (-0.56%) | 941,078 |
| 10 May 2005 | CNY | 0.9011 | 0.956 | 0.8956 | 0.956 | 0.956 | +0.022 (+2.34%) | 1,249,905 |
| 9 May 2005 | CNY | 0.9835 | 0.989 | 0.9341 | 0.9341 | 0.9341 | -0.049 (-5.02%) | 2,017,288 |
| 29 Apr 2005 | CNY | 0.9615 | 0.9945 | 0.9341 | 0.9835 | 0.9835 | +0.038 (+4.06%) | 3,512,245 |
| 28 Apr 2005 | CNY | 0.9121 | 0.9451 | 0.8736 | 0.9451 | 0.9451 | +0.044 (+4.88%) | 3,449,840 |
| 26 Apr 2005 | CNY | 0.8846 | 0.9066 | 0.8681 | 0.9011 | 0.9011 | +0.005 (+0.61%) | 1,356,355 |
