| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.0655 | 1.0799 | 1.0453 | 1.0453 | 1.0453 | -0.026 (-2.43%) | 5,938,293 |
| 29 Jun 2005 | CNY | 1.1088 | 1.1146 | 1.0684 | 1.0713 | 1.0713 | -0.035 (-3.13%) | 11,640,667 |
| 28 Jun 2005 | CNY | 1.0944 | 1.1232 | 1.0742 | 1.1059 | 1.1059 | -0.003 (-0.26%) | 20,752,810 |
| 27 Jun 2005 | CNY | 1.0713 | 1.1377 | 1.0713 | 1.1088 | 1.1088 | +0.066 (+6.37%) | 30,430,379 |
| 24 Jun 2005 | CNY | 1.0337 | 1.0453 | 1.0164 | 1.0424 | 1.0424 | +0.003 (+0.28%) | 4,765,359 |
| 23 Jun 2005 | CNY | 1.0482 | 1.0626 | 1.0366 | 1.0395 | 1.0395 | -0.014 (-1.37%) | 7,143,542 |
| 22 Jun 2005 | CNY | 1.0251 | 1.0626 | 1.0251 | 1.0539 | 1.0539 | +0.023 (+2.24%) | 6,580,738 |
| 21 Jun 2005 | CNY | 1.0251 | 1.0453 | 1.0193 | 1.0308 | 1.0308 | +0.003 (+0.27%) | 5,452,770 |
| 20 Jun 2005 | CNY | 0.9789 | 1.0308 | 0.9789 | 1.028 | 1.028 | +0.041 (+4.10%) | 4,848,175 |
| 17 Jun 2005 | CNY | 0.9962 | 1.0077 | 0.9702 | 0.9875 | 0.9875 | +0.006 (+0.58%) | 2,561,642 |
| 16 Jun 2005 | CNY | 0.9789 | 0.9904 | 0.9529 | 0.9818 | 0.9818 | +0.017 (+1.80%) | 3,302,947 |
| 15 Jun 2005 | CNY | 0.9904 | 0.9933 | 0.9558 | 0.9644 | 0.9644 | -0.029 (-2.91%) | 2,845,531 |
| 14 Jun 2005 | CNY | 1.0308 | 1.0366 | 0.9875 | 0.9933 | 0.9933 | -0.037 (-3.64%) | 3,363,962 |
| 13 Jun 2005 | CNY | 1.0135 | 1.0511 | 1.0106 | 1.0308 | 1.0308 | +0.032 (+3.17%) | 7,709,370 |
| 10 Jun 2005 | CNY | 1.0366 | 1.0395 | 0.9962 | 0.9991 | 0.9991 | -0.037 (-3.62%) | 5,035,517 |
| 9 Jun 2005 | CNY | 1.0106 | 1.0828 | 0.9962 | 1.0366 | 1.0366 | +0.026 (+2.57%) | 14,893,228 |
| 8 Jun 2005 | CNY | 0.9471 | 1.0193 | 0.9384 | 1.0106 | 1.0106 | +0.066 (+7.03%) | 9,691,605 |
| 7 Jun 2005 | CNY | 0.9413 | 0.9587 | 0.924 | 0.9442 | 0.9442 | +0.003 (+0.31%) | 4,652,203 |
| 6 Jun 2005 | CNY | 0.9298 | 0.9413 | 0.8951 | 0.9413 | 0.9413 | +0.009 (+0.92%) | 1,925,518 |
| 3 Jun 2005 | CNY | 0.9298 | 0.9471 | 0.924 | 0.9327 | 0.9327 | +0.003 (+0.31%) | 2,237,130 |
| 2 Jun 2005 | CNY | 0.9153 | 0.9298 | 0.9096 | 0.9298 | 0.9298 | +0.015 (+1.58%) | 1,949,310 |
| 1 Jun 2005 | CNY | 0.9298 | 0.9384 | 0.9153 | 0.9153 | 0.9153 | -0.043 (-4.53%) | 1,415,496 |
| 31 May 2005 | CNY | 0.9529 | 0.976 | 0.9529 | 0.9587 | 0.9587 | +0.009 (+0.92%) | 3,873,675 |
| 30 May 2005 | CNY | 0.9298 | 0.9529 | 0.9153 | 0.95 | 0.95 | +0.017 (+1.85%) | 2,787,675 |
| 27 May 2005 | CNY | 0.9298 | 0.9442 | 0.9298 | 0.9327 | 0.9327 | 0.0 (0.0%) | 1,653,678 |
| 26 May 2005 | CNY | 0.9327 | 0.9442 | 0.924 | 0.9327 | 0.9327 | -0.006 (-0.61%) | 1,546,149 |
| 25 May 2005 | CNY | 0.924 | 0.9413 | 0.9125 | 0.9384 | 0.9384 | +0.011 (+1.24%) | 2,727,290 |
| 24 May 2005 | CNY | 0.8951 | 0.9356 | 0.8951 | 0.9269 | 0.9269 | +0.017 (+1.90%) | 2,998,867 |
| 23 May 2005 | CNY | 1.0049 | 1.0049 | 0.9096 | 0.9096 | 0.9096 | -0.101 (-9.99%) | 4,920,150 |
| 20 May 2005 | CNY | 1.0106 | 1.028 | 1.002 | 1.0106 | 1.0106 | -0.009 (-0.85%) | 1,326,499 |
