| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | CNY | 1.3785 | 1.4062 | 1.3539 | 1.4 | 1.4 | +0.055 (+4.12%) | 5,643,930 |
| 24 Jun 2005 | CNY | 1.3292 | 1.3477 | 1.3169 | 1.3446 | 1.3446 | 0.0 (0.0%) | 1,132,953 |
| 23 Jun 2005 | CNY | 1.3692 | 1.3969 | 1.3415 | 1.3446 | 1.3446 | -0.009 (-0.69%) | 4,795,375 |
| 22 Jun 2005 | CNY | 1.3292 | 1.3539 | 1.32 | 1.3539 | 1.3539 | +0.025 (+1.86%) | 2,176,710 |
| 21 Jun 2005 | CNY | 1.3262 | 1.3539 | 1.32 | 1.3292 | 1.3292 | -0.037 (-2.71%) | 2,042,462 |
| 20 Jun 2005 | CNY | 1.3077 | 1.3692 | 1.2954 | 1.3662 | 1.3662 | +0.046 (+3.50%) | 2,704,094 |
| 17 Jun 2005 | CNY | 1.32 | 1.32 | 1.2862 | 1.32 | 1.32 | +0.006 (+0.46%) | 939,084 |
| 16 Jun 2005 | CNY | 1.3231 | 1.3231 | 1.2862 | 1.3139 | 1.3139 | +0.006 (+0.47%) | 1,228,340 |
| 15 Jun 2005 | CNY | 1.3262 | 1.3385 | 1.3077 | 1.3077 | 1.3077 | -0.031 (-2.30%) | 1,222,000 |
| 14 Jun 2005 | CNY | 1.3692 | 1.3877 | 1.3385 | 1.3385 | 1.3385 | -0.009 (-0.68%) | 2,243,475 |
| 13 Jun 2005 | CNY | 1.3446 | 1.3569 | 1.3231 | 1.3477 | 1.3477 | +0.009 (+0.69%) | 1,639,963 |
| 10 Jun 2005 | CNY | 1.3846 | 1.4062 | 1.3354 | 1.3385 | 1.3385 | -0.043 (-3.11%) | 2,976,226 |
| 9 Jun 2005 | CNY | 1.3692 | 1.3939 | 1.3446 | 1.3815 | 1.3815 | +0.012 (+0.90%) | 5,975,411 |
| 8 Jun 2005 | CNY | 1.2708 | 1.3846 | 1.2708 | 1.3692 | 1.3692 | +0.083 (+6.45%) | 4,856,065 |
| 7 Jun 2005 | CNY | 1.2862 | 1.3077 | 1.2677 | 1.2862 | 1.2862 | +0.006 (+0.48%) | 1,399,125 |
| 6 Jun 2005 | CNY | 1.2739 | 1.2831 | 1.2462 | 1.28 | 1.28 | +0.009 (+0.72%) | 731,555 |
| 3 Jun 2005 | CNY | 1.28 | 1.2954 | 1.2646 | 1.2708 | 1.2708 | -0.009 (-0.72%) | 793,325 |
| 2 Jun 2005 | CNY | 1.2769 | 1.2923 | 1.2708 | 1.28 | 1.28 | -0.009 (-0.71%) | 624,165 |
| 1 Jun 2005 | CNY | 1.3077 | 1.3169 | 1.2831 | 1.2892 | 1.2892 | -0.025 (-1.88%) | 726,375 |
| 31 May 2005 | CNY | 1.3231 | 1.3354 | 1.3015 | 1.3139 | 1.3139 | +0.015 (+1.19%) | 1,813,077 |
| 30 May 2005 | CNY | 1.2708 | 1.32 | 1.2646 | 1.2985 | 1.2985 | +0.018 (+1.45%) | 920,182 |
| 27 May 2005 | CNY | 1.2923 | 1.3077 | 1.2739 | 1.28 | 1.28 | -0.012 (-0.95%) | 755,300 |
| 26 May 2005 | CNY | 1.2985 | 1.3169 | 1.2892 | 1.2923 | 1.2923 | -0.006 (-0.48%) | 554,196 |
| 25 May 2005 | CNY | 1.2923 | 1.32 | 1.28 | 1.2985 | 1.2985 | +0.006 (+0.48%) | 642,070 |
| 24 May 2005 | CNY | 1.2708 | 1.3015 | 1.2677 | 1.2923 | 1.2923 | +0.021 (+1.69%) | 870,941 |
| 23 May 2005 | CNY | 1.3108 | 1.3139 | 1.2585 | 1.2708 | 1.2708 | -0.055 (-4.18%) | 1,651,000 |
| 20 May 2005 | CNY | 1.3508 | 1.3692 | 1.3262 | 1.3262 | 1.3262 | 0.0 (0.0%) | 4,003,470 |
| 19 May 2005 | CNY | 1.3108 | 1.3323 | 1.2923 | 1.3262 | 1.3262 | +0.015 (+1.17%) | 797,907 |
| 18 May 2005 | CNY | 1.3015 | 1.3169 | 1.2923 | 1.3108 | 1.3108 | +0.012 (+0.95%) | 848,253 |
| 17 May 2005 | CNY | 1.2923 | 1.3108 | 1.2677 | 1.2985 | 1.2985 | +0.006 (+0.48%) | 685,425 |
