| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | CNY | 1.1069 | 1.1221 | 1.0992 | 1.1069 | 1.1069 | -0.008 (-0.68%) | 586,620 |
| 6 Jun 2005 | CNY | 1.1221 | 1.1221 | 1.0763 | 1.1145 | 1.1145 | +0.015 (+1.39%) | 632,077 |
| 3 Jun 2005 | CNY | 1.084 | 1.1221 | 1.0763 | 1.0992 | 1.0992 | +0.015 (+1.40%) | 424,833 |
| 2 Jun 2005 | CNY | 1.0763 | 1.1145 | 1.0763 | 1.084 | 1.084 | -0.015 (-1.38%) | 325,928 |
| 1 Jun 2005 | CNY | 1.1527 | 1.1527 | 1.084 | 1.0992 | 1.0992 | -0.038 (-3.36%) | 259,635 |
| 30 May 2005 | CNY | 1.1221 | 1.1527 | 1.1145 | 1.1374 | 1.1374 | +0.008 (+0.67%) | 452,212 |
| 27 May 2005 | CNY | 1.1221 | 1.145 | 1.1145 | 1.1298 | 1.1298 | +0.015 (+1.37%) | 344,333 |
| 26 May 2005 | CNY | 1.1298 | 1.1527 | 1.1145 | 1.1145 | 1.1145 | -0.023 (-2.01%) | 523,790 |
| 25 May 2005 | CNY | 1.084 | 1.1527 | 1.084 | 1.1374 | 1.1374 | +0.03 (+2.76%) | 745,357 |
| 24 May 2005 | CNY | 1.0687 | 1.1069 | 1.0534 | 1.1069 | 1.1069 | +0.053 (+5.08%) | 615,118 |
| 23 May 2005 | CNY | 1.084 | 1.1145 | 1.0382 | 1.0534 | 1.0534 | -0.031 (-2.82%) | 396,275 |
| 20 May 2005 | CNY | 1.1221 | 1.1298 | 1.084 | 1.084 | 1.084 | -0.053 (-4.69%) | 742,743 |
| 19 May 2005 | CNY | 1.1374 | 1.1679 | 1.1221 | 1.1374 | 1.1374 | -0.008 (-0.66%) | 572,507 |
| 18 May 2005 | CNY | 1.1145 | 1.1527 | 1.084 | 1.145 | 1.145 | +0.046 (+4.17%) | 865,255 |
| 17 May 2005 | CNY | 1.0687 | 1.1145 | 1.0611 | 1.0992 | 1.0992 | +0.008 (+0.70%) | 673,440 |
| 16 May 2005 | CNY | 1.0687 | 1.0992 | 1.0229 | 1.0916 | 1.0916 | +0.023 (+2.14%) | 733,076 |
| 13 May 2005 | CNY | 1.0076 | 1.0763 | 1.0076 | 1.0687 | 1.0687 | +0.038 (+3.71%) | 725,269 |
| 12 May 2005 | CNY | 1.0382 | 1.0458 | 1.0076 | 1.0305 | 1.0305 | -0.031 (-2.88%) | 879,417 |
| 11 May 2005 | CNY | 1.1145 | 1.1221 | 1.0611 | 1.0611 | 1.0611 | -0.053 (-4.79%) | 599,706 |
| 10 May 2005 | CNY | 1.1603 | 1.1756 | 1.1069 | 1.1145 | 1.1145 | -0.053 (-4.57%) | 841,644 |
| 9 May 2005 | CNY | 1.2824 | 1.2824 | 1.1603 | 1.1679 | 1.1679 | -0.053 (-4.38%) | 482,997 |
| 29 Apr 2005 | CNY | 1.2061 | 1.2519 | 1.1603 | 1.2214 | 1.2214 | 0.0 (0.0%) | 609,731 |
| 28 Apr 2005 | CNY | 1.2366 | 1.2443 | 1.1756 | 1.2214 | 1.2214 | -0.015 (-1.23%) | 1,357,860 |
| 27 Apr 2005 | CNY | 1.1756 | 1.2366 | 1.145 | 1.2366 | 1.2366 | +0.061 (+5.19%) | 1,667,571 |
| 26 Apr 2005 | CNY | 1.1679 | 1.1985 | 1.1298 | 1.1756 | 1.1756 | -0.008 (-0.64%) | 765,473 |
| 25 Apr 2005 | CNY | 1.1908 | 1.2595 | 1.1832 | 1.1832 | 1.1832 | -0.061 (-4.91%) | 592,523 |
| 22 Apr 2005 | CNY | 1.2977 | 1.2977 | 1.2443 | 1.2443 | 1.2443 | -0.069 (-5.23%) | 909,795 |
| 21 Apr 2005 | CNY | 1.3741 | 1.3741 | 1.313 | 1.313 | 1.313 | -0.069 (-4.97%) | 1,223,016 |
| 20 Apr 2005 | CNY | 1.3435 | 1.4046 | 1.3206 | 1.3817 | 1.3817 | +0.046 (+3.43%) | 1,637,760 |
| 19 Apr 2005 | CNY | 1.3282 | 1.3893 | 1.313 | 1.3359 | 1.3359 | -0.046 (-3.31%) | 906,857 |
