| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | CNY | 1.75 | 1.7628 | 1.7115 | 1.7115 | 1.7115 | 0.0 (0.0%) | 1,688,232 |
| 24 Jun 2005 | CNY | 1.7051 | 1.718 | 1.6859 | 1.7115 | 1.7115 | +0.006 (+0.38%) | 715,158 |
| 23 Jun 2005 | CNY | 1.718 | 1.7372 | 1.6987 | 1.7051 | 1.7051 | -0.032 (-1.85%) | 1,060,176 |
| 22 Jun 2005 | CNY | 1.7244 | 1.7564 | 1.7115 | 1.7372 | 1.7372 | +0.013 (+0.74%) | 583,752 |
| 21 Jun 2005 | CNY | 1.7692 | 1.7692 | 1.7244 | 1.7244 | 1.7244 | -0.045 (-2.53%) | 1,056,276 |
| 20 Jun 2005 | CNY | 1.7308 | 1.7756 | 1.6795 | 1.7692 | 1.7692 | +0.032 (+1.84%) | 2,160,500 |
| 17 Jun 2005 | CNY | 1.7564 | 1.7756 | 1.718 | 1.7372 | 1.7372 | -0.019 (-1.09%) | 1,188,812 |
| 16 Jun 2005 | CNY | 1.7244 | 1.7564 | 1.7051 | 1.7564 | 1.7564 | +0.026 (+1.48%) | 1,318,340 |
| 15 Jun 2005 | CNY | 1.7949 | 1.8141 | 1.718 | 1.7308 | 1.7308 | -0.09 (-4.93%) | 3,062,069 |
| 14 Jun 2005 | CNY | 1.8782 | 1.8846 | 1.8141 | 1.8205 | 1.8205 | -0.064 (-3.40%) | 2,732,792 |
| 13 Jun 2005 | CNY | 1.8526 | 1.9103 | 1.8077 | 1.8846 | 1.8846 | +0.032 (+1.73%) | 4,088,053 |
| 10 Jun 2005 | CNY | 1.8654 | 1.8846 | 1.8333 | 1.8526 | 1.8526 | -0.006 (-0.34%) | 5,236,023 |
| 9 Jun 2005 | CNY | 1.8333 | 1.9039 | 1.7821 | 1.859 | 1.859 | +0.026 (+1.40%) | 6,070,390 |
| 8 Jun 2005 | CNY | 1.718 | 1.8462 | 1.718 | 1.8333 | 1.8333 | +0.115 (+6.71%) | 4,483,266 |
| 7 Jun 2005 | CNY | 1.7308 | 1.75 | 1.6987 | 1.718 | 1.718 | -0.006 (-0.37%) | 1,851,638 |
| 6 Jun 2005 | CNY | 1.6987 | 1.7244 | 1.6539 | 1.7244 | 1.7244 | +0.026 (+1.51%) | 1,005,600 |
| 3 Jun 2005 | CNY | 1.6667 | 1.7051 | 1.6667 | 1.6987 | 1.6987 | +0.013 (+0.76%) | 737,100 |
| 2 Jun 2005 | CNY | 1.6923 | 1.7051 | 1.6667 | 1.6859 | 1.6859 | -0.006 (-0.38%) | 929,444 |
| 1 Jun 2005 | CNY | 1.7372 | 1.7564 | 1.6795 | 1.6923 | 1.6923 | -0.045 (-2.58%) | 1,248,917 |
| 31 May 2005 | CNY | 1.7436 | 1.7821 | 1.7308 | 1.7372 | 1.7372 | -0.019 (-1.09%) | 1,313,672 |
| 30 May 2005 | CNY | 1.7372 | 1.7628 | 1.718 | 1.7564 | 1.7564 | +0.013 (+0.73%) | 1,281,756 |
| 27 May 2005 | CNY | 1.7628 | 1.7821 | 1.718 | 1.7436 | 1.7436 | -0.051 (-2.86%) | 1,198,544 |
| 25 May 2005 | CNY | 1.7692 | 1.8077 | 1.7628 | 1.7949 | 1.7949 | +0.032 (+1.82%) | 4,005,716 |
| 24 May 2005 | CNY | 1.6987 | 1.7692 | 1.6859 | 1.7628 | 1.7628 | +0.032 (+1.85%) | 2,410,228 |
| 23 May 2005 | CNY | 1.7756 | 1.7821 | 1.7308 | 1.7308 | 1.7308 | -0.032 (-1.82%) | 3,692,972 |
| 20 May 2005 | CNY | 1.7244 | 1.7756 | 1.7244 | 1.7628 | 1.7628 | +0.019 (+1.10%) | 1,949,727 |
| 19 May 2005 | CNY | 1.7436 | 1.7564 | 1.7115 | 1.7436 | 1.7436 | -0.006 (-0.37%) | 1,328,190 |
| 18 May 2005 | CNY | 1.7051 | 1.75 | 1.6859 | 1.75 | 1.75 | +0.045 (+2.63%) | 2,109,561 |
| 17 May 2005 | CNY | 1.6667 | 1.7372 | 1.6603 | 1.7051 | 1.7051 | +0.019 (+1.14%) | 1,321,642 |
| 16 May 2005 | CNY | 1.6667 | 1.6987 | 1.6539 | 1.6859 | 1.6859 | +0.013 (+0.77%) | 974,954 |
