| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | CNY | 1.278 | 1.278 | 1.2172 | 1.2679 | 1.2679 | -0.025 (-1.96%) | 1,290,345 |
| 1 Jul 2005 | CNY | 1.3338 | 1.344 | 1.2679 | 1.2932 | 1.2932 | -0.051 (-3.78%) | 887,467 |
| 30 Jun 2005 | CNY | 1.3541 | 1.3541 | 1.2983 | 1.344 | 1.344 | -0.02 (-1.48%) | 805,371 |
| 29 Jun 2005 | CNY | 1.3693 | 1.3744 | 1.349 | 1.3642 | 1.3642 | -0.01 (-0.74%) | 362,844 |
| 28 Jun 2005 | CNY | 1.3642 | 1.3795 | 1.3592 | 1.3744 | 1.3744 | +0.005 (+0.37%) | 786,430 |
| 27 Jun 2005 | CNY | 1.3642 | 1.3896 | 1.3642 | 1.3693 | 1.3693 | +0.005 (+0.37%) | 1,390,320 |
| 24 Jun 2005 | CNY | 1.3693 | 1.3693 | 1.3389 | 1.3642 | 1.3642 | -0.005 (-0.37%) | 531,151 |
| 23 Jun 2005 | CNY | 1.3744 | 1.3744 | 1.3541 | 1.3693 | 1.3693 | 0.0 (0.0%) | 619,415 |
| 22 Jun 2005 | CNY | 1.3693 | 1.3795 | 1.3541 | 1.3693 | 1.3693 | -0.01 (-0.74%) | 475,548 |
| 21 Jun 2005 | CNY | 1.3795 | 1.3845 | 1.3642 | 1.3795 | 1.3795 | -0.01 (-0.73%) | 1,186,234 |
| 20 Jun 2005 | CNY | 1.3642 | 1.3947 | 1.3541 | 1.3896 | 1.3896 | +0.005 (+0.37%) | 782,579 |
| 17 Jun 2005 | CNY | 1.3947 | 1.3997 | 1.349 | 1.3845 | 1.3845 | 0.0 (0.0%) | 737,058 |
| 16 Jun 2005 | CNY | 1.3845 | 1.3845 | 1.3541 | 1.3845 | 1.3845 | +0.005 (+0.36%) | 1,633,194 |
| 15 Jun 2005 | CNY | 1.3693 | 1.3947 | 1.3592 | 1.3795 | 1.3795 | 0.0 (0.0%) | 2,819,390 |
| 14 Jun 2005 | CNY | 1.4048 | 1.415 | 1.3744 | 1.3795 | 1.3795 | -0.02 (-1.44%) | 1,855,793 |
| 13 Jun 2005 | CNY | 1.3693 | 1.4048 | 1.3693 | 1.3997 | 1.3997 | +0.02 (+1.46%) | 3,164,129 |
| 10 Jun 2005 | CNY | 1.4099 | 1.4099 | 1.3744 | 1.3795 | 1.3795 | -0.03 (-2.16%) | 1,711,881 |
| 9 Jun 2005 | CNY | 1.42 | 1.4302 | 1.3744 | 1.4099 | 1.4099 | -0.03 (-2.11%) | 6,665,216 |
| 8 Jun 2005 | CNY | 1.3693 | 1.4505 | 1.3541 | 1.4403 | 1.4403 | +0.076 (+5.58%) | 6,049,328 |
| 7 Jun 2005 | CNY | 1.3693 | 1.3744 | 1.349 | 1.3642 | 1.3642 | -0.005 (-0.37%) | 1,674,058 |
| 6 Jun 2005 | CNY | 1.349 | 1.3693 | 1.349 | 1.3693 | 1.3693 | +0.005 (+0.37%) | 1,418,873 |
| 3 Jun 2005 | CNY | 1.3795 | 1.3795 | 1.3541 | 1.3642 | 1.3642 | -0.015 (-1.11%) | 763,386 |
| 2 Jun 2005 | CNY | 1.3592 | 1.3795 | 1.3389 | 1.3795 | 1.3795 | +0.015 (+1.12%) | 1,593,312 |
| 1 Jun 2005 | CNY | 1.3693 | 1.3845 | 1.349 | 1.3642 | 1.3642 | -0.025 (-1.83%) | 668,611 |
| 31 May 2005 | CNY | 1.344 | 1.42 | 1.3186 | 1.3896 | 1.3896 | +0.071 (+5.38%) | 2,891,674 |
| 27 May 2005 | CNY | 1.3287 | 1.3287 | 1.3034 | 1.3186 | 1.3186 | +0.015 (+1.17%) | 630,554 |
| 26 May 2005 | CNY | 1.2983 | 1.3135 | 1.2882 | 1.3034 | 1.3034 | 0.0 (0.0%) | 925,446 |
| 25 May 2005 | CNY | 1.3085 | 1.3287 | 1.2882 | 1.3034 | 1.3034 | +0.005 (+0.39%) | 390,353 |
| 24 May 2005 | CNY | 1.2932 | 1.3085 | 1.273 | 1.2983 | 1.2983 | +0.005 (+0.39%) | 433,756 |
| 23 May 2005 | CNY | 1.3186 | 1.3186 | 1.2679 | 1.2932 | 1.2932 | -0.056 (-4.14%) | 307,403 |
