| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | CNY | 1.0359 | 1.0735 | 1.0359 | 1.0598 | 1.0598 | +0.024 (+2.31%) | 1,574,682 |
| 21 Jul 2005 | CNY | 1.0496 | 1.0598 | 1.0325 | 1.0359 | 1.0359 | -0.017 (-1.62%) | 768,982 |
| 20 Jul 2005 | CNY | 1.0427 | 1.0803 | 1.0427 | 1.053 | 1.053 | +0.041 (+4.05%) | 3,390,361 |
| 19 Jul 2005 | CNY | 1.0017 | 1.0325 | 0.9949 | 1.012 | 1.012 | +0.003 (+0.34%) | 501,046 |
| 18 Jul 2005 | CNY | 0.988 | 1.012 | 0.988 | 1.0086 | 1.0086 | -0.01 (-1.00%) | 542,923 |
| 15 Jul 2005 | CNY | 1.0359 | 1.0598 | 1.0017 | 1.0188 | 1.0188 | -0.038 (-3.56%) | 881,302 |
| 14 Jul 2005 | CNY | 1.094 | 1.094 | 1.0359 | 1.0564 | 1.0564 | -0.003 (-0.32%) | 2,886,199 |
| 13 Jul 2005 | CNY | 1.0222 | 1.0598 | 1.0188 | 1.0598 | 1.0598 | +0.021 (+1.97%) | 1,773,509 |
| 12 Jul 2005 | CNY | 0.9778 | 1.0427 | 0.9778 | 1.0393 | 1.0393 | +0.041 (+4.11%) | 1,046,664 |
| 11 Jul 2005 | CNY | 1.012 | 1.0598 | 0.9812 | 0.9983 | 0.9983 | -0.014 (-1.35%) | 796,275 |
| 8 Jul 2005 | CNY | 1.0462 | 1.0496 | 1.0086 | 1.012 | 1.012 | -0.048 (-4.51%) | 1,327,569 |
| 7 Jul 2005 | CNY | 1.0769 | 1.118 | 1.0564 | 1.0598 | 1.0598 | +0.031 (+2.98%) | 3,317,880 |
| 6 Jul 2005 | CNY | 1.0359 | 1.0462 | 1.0154 | 1.0291 | 1.0291 | 0.0 (0.0%) | 532,935 |
| 5 Jul 2005 | CNY | 1.0188 | 1.0359 | 1.012 | 1.0291 | 1.0291 | +0.004 (+0.34%) | 534,075 |
| 4 Jul 2005 | CNY | 1.0291 | 1.0291 | 0.9846 | 1.0256 | 1.0256 | -0.017 (-1.64%) | 1,060,245 |
| 1 Jul 2005 | CNY | 1.0838 | 1.0974 | 1.0188 | 1.0427 | 1.0427 | -0.041 (-3.79%) | 1,164,030 |
| 30 Jun 2005 | CNY | 1.1385 | 1.1385 | 1.0803 | 1.0838 | 1.0838 | -0.065 (-5.65%) | 1,260,502 |
| 29 Jun 2005 | CNY | 1.1419 | 1.1624 | 1.1385 | 1.1487 | 1.1487 | -0.003 (-0.30%) | 646,120 |
| 28 Jun 2005 | CNY | 1.1932 | 1.1932 | 1.135 | 1.1521 | 1.1521 | -0.007 (-0.60%) | 1,576,092 |
| 24 Jun 2005 | CNY | 1.159 | 1.159 | 1.135 | 1.159 | 1.159 | +0.01 (+0.90%) | 739,445 |
| 23 Jun 2005 | CNY | 1.1761 | 1.1761 | 1.1419 | 1.1487 | 1.1487 | -0.024 (-2.05%) | 870,626 |
| 22 Jun 2005 | CNY | 1.1727 | 1.1761 | 1.1521 | 1.1727 | 1.1727 | 0.0 (0.0%) | 590,697 |
| 21 Jun 2005 | CNY | 1.1966 | 1.1966 | 1.1624 | 1.1727 | 1.1727 | -0.027 (-2.27%) | 1,181,542 |
| 20 Jun 2005 | CNY | 1.1761 | 1.2103 | 1.1487 | 1.2 | 1.2 | +0.021 (+1.74%) | 2,335,416 |
| 17 Jun 2005 | CNY | 1.1487 | 1.1795 | 1.135 | 1.1795 | 1.1795 | +0.048 (+4.23%) | 1,576,285 |
| 16 Jun 2005 | CNY | 1.135 | 1.1419 | 1.0974 | 1.1316 | 1.1316 | +0.01 (+0.91%) | 583,245 |
| 15 Jun 2005 | CNY | 1.1556 | 1.1658 | 1.118 | 1.1214 | 1.1214 | -0.031 (-2.66%) | 944,391 |
| 14 Jun 2005 | CNY | 1.1932 | 1.1966 | 1.1487 | 1.1521 | 1.1521 | -0.041 (-3.44%) | 1,767,600 |
| 13 Jun 2005 | CNY | 1.1556 | 1.2171 | 1.1556 | 1.1932 | 1.1932 | +0.041 (+3.57%) | 2,935,995 |
| 10 Jun 2005 | CNY | 1.1556 | 1.1727 | 1.1453 | 1.1521 | 1.1521 | -0.024 (-2.04%) | 1,854,499 |
