| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.125 | 1.1361 | 1.1139 | 1.1139 | 1.1139 | -0.017 (-1.48%) | 1,207,440 |
| 29 Jun 2005 | CNY | 1.15 | 1.15 | 1.125 | 1.1306 | 1.1306 | -0.005 (-0.48%) | 1,228,017 |
| 28 Jun 2005 | CNY | 1.1528 | 1.1528 | 1.1333 | 1.1361 | 1.1361 | -0.031 (-2.62%) | 1,268,640 |
| 27 Jun 2005 | CNY | 1.1306 | 1.1722 | 1.125 | 1.1667 | 1.1667 | +0.036 (+3.19%) | 3,670,776 |
| 24 Jun 2005 | CNY | 1.1333 | 1.1361 | 1.1111 | 1.1306 | 1.1306 | -0.005 (-0.48%) | 1,537,880 |
| 23 Jun 2005 | CNY | 1.1583 | 1.1694 | 1.1361 | 1.1361 | 1.1361 | -0.017 (-1.45%) | 1,911,996 |
| 22 Jun 2005 | CNY | 1.125 | 1.1611 | 1.125 | 1.1528 | 1.1528 | +0.014 (+1.22%) | 2,449,771 |
| 21 Jun 2005 | CNY | 1.15 | 1.15 | 1.125 | 1.1389 | 1.1389 | -0.003 (-0.25%) | 2,254,136 |
| 20 Jun 2005 | CNY | 1.125 | 1.1444 | 1.1 | 1.1417 | 1.1417 | +0.017 (+1.48%) | 3,558,193 |
| 17 Jun 2005 | CNY | 1.1778 | 1.1806 | 1.125 | 1.125 | 1.125 | -0.053 (-4.48%) | 4,920,418 |
| 16 Jun 2005 | CNY | 1.1694 | 1.2083 | 1.1139 | 1.1778 | 1.1778 | -0.005 (-0.46%) | 8,342,521 |
| 15 Jun 2005 | CNY | 1.1111 | 1.1944 | 1.0694 | 1.1833 | 1.1833 | +0.061 (+5.44%) | 12,361,622 |
| 14 Jun 2005 | CNY | 1.1389 | 1.1667 | 1.1083 | 1.1222 | 1.1222 | -0.003 (-0.25%) | 4,752,374 |
| 13 Jun 2005 | CNY | 1.1111 | 1.1333 | 1.0944 | 1.125 | 1.125 | +0.017 (+1.51%) | 1,889,247 |
| 10 Jun 2005 | CNY | 1.1 | 1.1278 | 1.0889 | 1.1083 | 1.1083 | +0.003 (+0.24%) | 2,456,704 |
| 9 Jun 2005 | CNY | 1.0944 | 1.1361 | 1.0806 | 1.1056 | 1.1056 | -0.005 (-0.50%) | 3,854,775 |
| 8 Jun 2005 | CNY | 1.0444 | 1.1333 | 1.0306 | 1.1111 | 1.1111 | +0.081 (+7.81%) | 4,707,104 |
| 7 Jun 2005 | CNY | 1.0417 | 1.0528 | 1.025 | 1.0306 | 1.0306 | +0.003 (+0.27%) | 1,176,120 |
| 6 Jun 2005 | CNY | 1.0222 | 1.0361 | 1.0056 | 1.0278 | 1.0278 | +0.008 (+0.82%) | 668,167 |
| 3 Jun 2005 | CNY | 1.0222 | 1.0333 | 1.0111 | 1.0194 | 1.0194 | -0.006 (-0.55%) | 568,810 |
| 2 Jun 2005 | CNY | 1.0278 | 1.0389 | 1.0111 | 1.025 | 1.025 | -0.006 (-0.54%) | 911,340 |
| 1 Jun 2005 | CNY | 1.0639 | 1.0639 | 1.0222 | 1.0306 | 1.0306 | -0.039 (-3.63%) | 1,226,530 |
| 31 May 2005 | CNY | 1.0639 | 1.0806 | 1.0556 | 1.0694 | 1.0694 | +0.025 (+2.39%) | 2,242,688 |
| 30 May 2005 | CNY | 1.05 | 1.0639 | 1.0306 | 1.0444 | 1.0444 | +0.008 (+0.80%) | 1,213,218 |
| 27 May 2005 | CNY | 1.0222 | 1.0583 | 1.0222 | 1.0361 | 1.0361 | +0.005 (+0.53%) | 1,195,538 |
| 26 May 2005 | CNY | 1.05 | 1.0583 | 1.0278 | 1.0306 | 1.0306 | -0.014 (-1.32%) | 1,208,160 |
| 25 May 2005 | CNY | 1.0333 | 1.0639 | 1.0222 | 1.0444 | 1.0444 | +0.014 (+1.34%) | 1,335,092 |
| 24 May 2005 | CNY | 1 | 1.0528 | 0.9944 | 1.0306 | 1.0306 | +0.028 (+2.77%) | 1,815,944 |
| 23 May 2005 | CNY | 1.0278 | 1.0333 | 0.9944 | 1.0028 | 1.0028 | -0.033 (-3.21%) | 1,113,480 |
| 20 May 2005 | CNY | 1.0417 | 1.0472 | 1.0222 | 1.0361 | 1.0361 | 0.0 (0.0%) | 866,995 |
