| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | CNY | 1.5858 | 1.6042 | 1.549 | 1.5727 | 1.5727 | -0.021 (-1.32%) | 3,051,772 |
| 2 Jun 2005 | CNY | 1.7094 | 1.7094 | 1.5542 | 1.5937 | 1.5937 | -0.116 (-6.77%) | 4,367,699 |
| 1 Jun 2005 | CNY | 1.7173 | 1.7226 | 1.6805 | 1.7094 | 1.7094 | -0.013 (-0.77%) | 1,513,562 |
| 31 May 2005 | CNY | 1.6989 | 1.7357 | 1.6989 | 1.7226 | 1.7226 | +0.021 (+1.24%) | 2,472,986 |
| 30 May 2005 | CNY | 1.67 | 1.7147 | 1.6673 | 1.7015 | 1.7015 | +0.016 (+0.94%) | 1,196,038 |
| 27 May 2005 | CNY | 1.6963 | 1.7199 | 1.6752 | 1.6857 | 1.6857 | -0.021 (-1.24%) | 1,671,628 |
| 26 May 2005 | CNY | 1.7489 | 1.762 | 1.6805 | 1.7068 | 1.7068 | -0.05 (-2.84%) | 3,511,585 |
| 25 May 2005 | CNY | 1.7699 | 1.783 | 1.7515 | 1.7567 | 1.7567 | -0.005 (-0.30%) | 1,796,650 |
| 24 May 2005 | CNY | 1.7383 | 1.7752 | 1.7278 | 1.762 | 1.762 | +0.037 (+2.13%) | 1,491,264 |
| 23 May 2005 | CNY | 1.7778 | 1.783 | 1.7226 | 1.7252 | 1.7252 | -0.053 (-2.96%) | 2,512,307 |
| 20 May 2005 | CNY | 1.7673 | 1.8015 | 1.7646 | 1.7778 | 1.7778 | +0.005 (+0.30%) | 2,670,495 |
| 19 May 2005 | CNY | 1.783 | 1.783 | 1.7489 | 1.7725 | 1.7725 | +0.003 (+0.15%) | 2,890,896 |
| 18 May 2005 | CNY | 1.7462 | 1.7725 | 1.741 | 1.7699 | 1.7699 | +0.013 (+0.75%) | 2,252,102 |
| 17 May 2005 | CNY | 1.7147 | 1.7594 | 1.712 | 1.7567 | 1.7567 | +0.042 (+2.45%) | 3,069,701 |
| 16 May 2005 | CNY | 1.7489 | 1.7673 | 1.7068 | 1.7147 | 1.7147 | -0.039 (-2.25%) | 3,204,937 |
| 13 May 2005 | CNY | 1.7883 | 1.8225 | 1.7252 | 1.7541 | 1.7541 | -0.037 (-2.05%) | 4,785,799 |
| 12 May 2005 | CNY | 1.8093 | 1.8277 | 1.7804 | 1.7909 | 1.7909 | -0.024 (-1.31%) | 5,604,542 |
| 11 May 2005 | CNY | 1.8304 | 1.8593 | 1.812 | 1.8146 | 1.8146 | -0.021 (-1.14%) | 5,682,482 |
| 10 May 2005 | CNY | 1.7883 | 1.8383 | 1.7699 | 1.8356 | 1.8356 | +0.034 (+1.89%) | 4,857,313 |
| 9 May 2005 | CNY | 1.8409 | 1.8646 | 1.7909 | 1.8015 | 1.8015 | -0.055 (-2.97%) | 4,807,371 |
| 29 Apr 2005 | CNY | 1.8698 | 1.8803 | 1.8488 | 1.8567 | 1.8567 | -0.013 (-0.70%) | 5,810,680 |
| 28 Apr 2005 | CNY | 1.8146 | 1.8882 | 1.8067 | 1.8698 | 1.8698 | +0.039 (+2.15%) | 9,504,759 |
| 27 Apr 2005 | CNY | 1.8593 | 1.8672 | 1.8015 | 1.8304 | 1.8304 | -0.024 (-1.27%) | 6,220,437 |
| 26 Apr 2005 | CNY | 1.8672 | 1.8672 | 1.8277 | 1.854 | 1.854 | +0.003 (+0.14%) | 6,324,854 |
| 25 Apr 2005 | CNY | 1.8567 | 1.8593 | 1.8146 | 1.8514 | 1.8514 | +0.039 (+2.17%) | 10,899,603 |
| 22 Apr 2005 | CNY | 1.8093 | 1.854 | 1.7883 | 1.812 | 1.812 | -0.013 (-0.72%) | 7,711,492 |
| 21 Apr 2005 | CNY | 1.7883 | 1.8277 | 1.7646 | 1.8251 | 1.8251 | +0.024 (+1.31%) | 5,436,137 |
| 20 Apr 2005 | CNY | 1.8172 | 1.8199 | 1.7857 | 1.8015 | 1.8015 | -0.018 (-1.01%) | 4,896,855 |
| 19 Apr 2005 | CNY | 1.7988 | 1.8383 | 1.7909 | 1.8199 | 1.8199 | +0.029 (+1.62%) | 9,998,213 |
| 18 Apr 2005 | CNY | 1.7857 | 1.8225 | 1.7778 | 1.7909 | 1.7909 | 0.0 (0.0%) | 5,777,050 |
