| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | CNY | 1.838 | 1.838 | 1.8099 | 1.8099 | 1.8099 | -0.099 (-5.17%) | 616,990 |
| 16 Jun 2005 | CNY | 1.9085 | 1.9507 | 1.9085 | 1.9085 | 1.9085 | -0.099 (-4.91%) | 693,812 |
| 15 Jun 2005 | CNY | 2.0141 | 2.0986 | 2.007 | 2.007 | 2.007 | +0.007 (+0.35%) | 6,098,708 |
| 13 Jun 2005 | CNY | 1.9014 | 2 | 1.8662 | 2 | 2 | +0.099 (+5.19%) | 1,648,831 |
| 10 Jun 2005 | CNY | 1.9014 | 1.9366 | 1.8592 | 1.9014 | 1.9014 | -0.056 (-2.88%) | 1,095,751 |
| 9 Jun 2005 | CNY | 1.9085 | 1.9648 | 1.831 | 1.9578 | 1.9578 | +0.056 (+2.97%) | 1,850,187 |
| 8 Jun 2005 | CNY | 1.8099 | 1.9014 | 1.7887 | 1.9014 | 1.9014 | +0.091 (+5.06%) | 1,663,341 |
| 7 Jun 2005 | CNY | 1.7465 | 1.8099 | 1.7042 | 1.8099 | 1.8099 | +0.085 (+4.90%) | 952,172 |
| 6 Jun 2005 | CNY | 1.7606 | 1.7606 | 1.6761 | 1.7254 | 1.7254 | -0.042 (-2.39%) | 1,160,946 |
| 3 Jun 2005 | CNY | 1.7465 | 1.7817 | 1.7183 | 1.7676 | 1.7676 | -0.007 (-0.40%) | 677,763 |
| 2 Jun 2005 | CNY | 1.838 | 1.838 | 1.7747 | 1.7747 | 1.7747 | -0.091 (-4.90%) | 448,294 |
| 1 Jun 2005 | CNY | 1.831 | 1.8662 | 1.8169 | 1.8662 | 1.8662 | +0.007 (+0.38%) | 406,233 |
| 31 May 2005 | CNY | 1.9085 | 1.9085 | 1.838 | 1.8592 | 1.8592 | -0.042 (-2.22%) | 452,468 |
| 30 May 2005 | CNY | 1.8451 | 1.9225 | 1.831 | 1.9014 | 1.9014 | +0.049 (+2.66%) | 921,460 |
| 27 May 2005 | CNY | 1.9507 | 1.9718 | 1.8028 | 1.8521 | 1.8521 | -0.028 (-1.50%) | 1,520,973 |
| 26 May 2005 | CNY | 1.7887 | 1.8803 | 1.7817 | 1.8803 | 1.8803 | +0.092 (+5.12%) | 3,174,158 |
| 25 May 2005 | CNY | 1.7254 | 1.7887 | 1.7183 | 1.7887 | 1.7887 | +0.085 (+4.96%) | 1,014,281 |
| 24 May 2005 | CNY | 1.7042 | 1.7042 | 1.6268 | 1.7042 | 1.7042 | +0.085 (+5.22%) | 804,623 |
| 23 May 2005 | CNY | 1.6901 | 1.6901 | 1.6056 | 1.6197 | 1.6197 | -0.07 (-4.17%) | 813,437 |
| 20 May 2005 | CNY | 1.7042 | 1.7465 | 1.6761 | 1.6901 | 1.6901 | -0.049 (-2.83%) | 485,214 |
| 19 May 2005 | CNY | 1.7394 | 1.8028 | 1.7254 | 1.7394 | 1.7394 | -0.049 (-2.76%) | 529,163 |
| 18 May 2005 | CNY | 1.7183 | 1.8028 | 1.6831 | 1.7887 | 1.7887 | +0.063 (+3.67%) | 946,493 |
| 17 May 2005 | CNY | 1.6408 | 1.7254 | 1.5986 | 1.7254 | 1.7254 | +0.085 (+5.16%) | 1,133,353 |
| 16 May 2005 | CNY | 1.5423 | 1.6972 | 1.5423 | 1.6408 | 1.6408 | +0.014 (+0.86%) | 1,664,702 |
| 13 May 2005 | CNY | 1.4718 | 1.6268 | 1.4718 | 1.6268 | 1.6268 | +0.077 (+5.00%) | 2,408,436 |
| 12 May 2005 | CNY | 1.5493 | 1.5493 | 1.5493 | 1.5493 | 1.5493 | -0.085 (-5.17%) | 85,058 |
| 11 May 2005 | CNY | 1.6338 | 1.6408 | 1.6338 | 1.6338 | 1.6338 | -0.085 (-4.92%) | 175,796 |
| 10 May 2005 | CNY | 1.7183 | 1.7183 | 1.7183 | 1.7183 | 1.7183 | -0.092 (-5.06%) | 145,976 |
| 9 May 2005 | CNY | 1.8099 | 1.8662 | 1.8099 | 1.8099 | 1.8099 | -0.091 (-4.81%) | 282,864 |
| 29 Apr 2005 | CNY | 1.9085 | 1.9366 | 1.9014 | 1.9014 | 1.9014 | -0.099 (-4.93%) | 292,378 |
