| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | CNY | 1.5907 | 1.7117 | 1.5878 | 1.6892 | 1.6892 | +0.087 (+5.45%) | 19,565,979 |
| 28 Jun 2005 | CNY | 1.6442 | 1.6442 | 1.5991 | 1.6019 | 1.6019 | -0.051 (-3.07%) | 7,822,527 |
| 27 Jun 2005 | CNY | 1.6273 | 1.6836 | 1.6273 | 1.6526 | 1.6526 | +0.039 (+2.44%) | 14,444,119 |
| 24 Jun 2005 | CNY | 1.571 | 1.6188 | 1.571 | 1.6132 | 1.6132 | +0.051 (+3.24%) | 9,444,138 |
| 23 Jun 2005 | CNY | 1.5822 | 1.6047 | 1.5569 | 1.5625 | 1.5625 | -0.034 (-2.12%) | 4,428,799 |
| 22 Jun 2005 | CNY | 1.5822 | 1.6019 | 1.5569 | 1.5963 | 1.5963 | +0.009 (+0.54%) | 5,151,057 |
| 21 Jun 2005 | CNY | 1.571 | 1.6498 | 1.5625 | 1.5878 | 1.5878 | +0.008 (+0.53%) | 12,836,999 |
| 20 Jun 2005 | CNY | 1.5203 | 1.5991 | 1.4865 | 1.5794 | 1.5794 | +0.056 (+3.70%) | 8,496,201 |
| 17 Jun 2005 | CNY | 1.5344 | 1.5681 | 1.5118 | 1.5231 | 1.5231 | -0.025 (-1.63%) | 4,984,966 |
| 16 Jun 2005 | CNY | 1.478 | 1.5625 | 1.4752 | 1.5484 | 1.5484 | +0.07 (+4.76%) | 7,220,958 |
| 15 Jun 2005 | CNY | 1.5428 | 1.5428 | 1.478 | 1.478 | 1.478 | -0.076 (-4.90%) | 7,162,375 |
| 14 Jun 2005 | CNY | 1.5822 | 1.6385 | 1.5484 | 1.5541 | 1.5541 | -0.039 (-2.47%) | 7,202,182 |
| 13 Jun 2005 | CNY | 1.5569 | 1.616 | 1.5569 | 1.5935 | 1.5935 | +0.02 (+1.25%) | 6,868,004 |
| 10 Jun 2005 | CNY | 1.6442 | 1.6442 | 1.5653 | 1.5738 | 1.5738 | -0.07 (-4.28%) | 12,546,741 |
| 9 Jun 2005 | CNY | 1.5822 | 1.6864 | 1.5541 | 1.6442 | 1.6442 | +0.062 (+3.92%) | 23,887,824 |
| 8 Jun 2005 | CNY | 1.4386 | 1.585 | 1.4358 | 1.5822 | 1.5822 | +0.141 (+9.77%) | 21,709,779 |
| 7 Jun 2005 | CNY | 1.4696 | 1.4837 | 1.4274 | 1.4414 | 1.4414 | -0.011 (-0.78%) | 7,556,895 |
| 6 Jun 2005 | CNY | 1.4133 | 1.464 | 1.388 | 1.4527 | 1.4527 | +0.034 (+2.38%) | 4,924,088 |
| 3 Jun 2005 | CNY | 1.4274 | 1.4358 | 1.4077 | 1.4189 | 1.4189 | -0.009 (-0.60%) | 3,088,498 |
| 2 Jun 2005 | CNY | 1.4358 | 1.4499 | 1.4133 | 1.4274 | 1.4274 | -0.017 (-1.17%) | 4,398,191 |
| 1 Jun 2005 | CNY | 1.464 | 1.4724 | 1.4217 | 1.4443 | 1.4443 | -0.02 (-1.35%) | 4,199,187 |
| 31 May 2005 | CNY | 1.4583 | 1.509 | 1.4555 | 1.464 | 1.464 | +0.009 (+0.58%) | 9,002,942 |
| 30 May 2005 | CNY | 1.4358 | 1.4583 | 1.3851 | 1.4555 | 1.4555 | +0.008 (+0.58%) | 8,283,248 |
| 27 May 2005 | CNY | 1.5062 | 1.5287 | 1.4443 | 1.4471 | 1.4471 | -0.065 (-4.28%) | 4,573,795 |
| 26 May 2005 | CNY | 1.5231 | 1.5344 | 1.5062 | 1.5118 | 1.5118 | -0.02 (-1.29%) | 3,148,260 |
| 25 May 2005 | CNY | 1.5231 | 1.5541 | 1.5231 | 1.5315 | 1.5315 | -0.011 (-0.73%) | 3,389,376 |
| 24 May 2005 | CNY | 1.5231 | 1.5625 | 1.5006 | 1.5428 | 1.5428 | +0.02 (+1.29%) | 4,542,413 |
| 23 May 2005 | CNY | 1.5738 | 1.5738 | 1.5062 | 1.5231 | 1.5231 | -0.051 (-3.22%) | 4,723,294 |
| 20 May 2005 | CNY | 1.5625 | 1.616 | 1.5625 | 1.5738 | 1.5738 | 0.0 (0.0%) | 6,410,518 |
| 19 May 2005 | CNY | 1.5569 | 1.5766 | 1.54 | 1.5738 | 1.5738 | +0.017 (+1.09%) | 4,455,584 |
