| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | CNY | 0.8371 | 0.8409 | 0.8258 | 0.8409 | 0.8409 | -0.004 (-0.45%) | 1,405,142 |
| 20 Jul 2005 | CNY | 0.8258 | 0.8523 | 0.8182 | 0.8447 | 0.8447 | +0.008 (+0.91%) | 1,564,202 |
| 19 Jul 2005 | CNY | 0.8182 | 0.8447 | 0.8144 | 0.8371 | 0.8371 | +0.019 (+2.31%) | 1,547,082 |
| 18 Jul 2005 | CNY | 0.9091 | 0.9091 | 0.8182 | 0.8182 | 0.8182 | -0.091 (-10.00%) | 3,759,888 |
| 15 Jul 2005 | CNY | 0.947 | 0.947 | 0.9091 | 0.9091 | 0.9091 | -0.038 (-4.00%) | 1,950,960 |
| 14 Jul 2005 | CNY | 0.947 | 0.9546 | 0.9167 | 0.947 | 0.947 | +0.011 (+1.22%) | 2,245,100 |
| 13 Jul 2005 | CNY | 0.947 | 0.947 | 0.928 | 0.9356 | 0.9356 | -0.008 (-0.81%) | 914,496 |
| 12 Jul 2005 | CNY | 0.9015 | 0.947 | 0.8939 | 0.9432 | 0.9432 | +0.042 (+4.63%) | 1,808,114 |
| 11 Jul 2005 | CNY | 0.928 | 0.9735 | 0.8977 | 0.9015 | 0.9015 | -0.023 (-2.46%) | 1,036,823 |
| 8 Jul 2005 | CNY | 0.9508 | 0.9546 | 0.9129 | 0.9242 | 0.9242 | -0.023 (-2.41%) | 1,295,184 |
| 7 Jul 2005 | CNY | 0.9394 | 0.9546 | 0.9356 | 0.947 | 0.947 | +0.008 (+0.81%) | 829,361 |
| 6 Jul 2005 | CNY | 0.9659 | 0.9697 | 0.9356 | 0.9394 | 0.9394 | -0.004 (-0.40%) | 1,245,288 |
| 5 Jul 2005 | CNY | 0.9394 | 0.9659 | 0.9356 | 0.9432 | 0.9432 | -0.026 (-2.73%) | 1,661,616 |
| 4 Jul 2005 | CNY | 0.9583 | 0.9735 | 0.8977 | 0.9697 | 0.9697 | +0.008 (+0.79%) | 3,195,508 |
| 1 Jul 2005 | CNY | 1.0379 | 1.0379 | 0.9546 | 0.9621 | 0.9621 | -0.08 (-7.64%) | 2,892,589 |
| 30 Jun 2005 | CNY | 1.0644 | 1.0985 | 1.0379 | 1.0417 | 1.0417 | -0.023 (-2.13%) | 2,038,872 |
| 29 Jun 2005 | CNY | 1.0909 | 1.0947 | 1.0606 | 1.0644 | 1.0644 | -0.019 (-1.74%) | 1,866,889 |
| 28 Jun 2005 | CNY | 1.1023 | 1.1061 | 1.0758 | 1.0833 | 1.0833 | -0.038 (-3.38%) | 2,282,575 |
| 27 Jun 2005 | CNY | 1.0985 | 1.1326 | 1.0985 | 1.1212 | 1.1212 | +0.023 (+2.07%) | 4,071,545 |
| 24 Jun 2005 | CNY | 1.0871 | 1.1023 | 1.072 | 1.0985 | 1.0985 | +0.011 (+1.05%) | 1,357,894 |
| 23 Jun 2005 | CNY | 1.0947 | 1.1136 | 1.0871 | 1.0871 | 1.0871 | -0.011 (-1.04%) | 1,693,306 |
| 22 Jun 2005 | CNY | 1.0985 | 1.1061 | 1.0796 | 1.0985 | 1.0985 | -0.004 (-0.34%) | 1,702,034 |
| 21 Jun 2005 | CNY | 1.1326 | 1.1326 | 1.0796 | 1.1023 | 1.1023 | -0.038 (-3.32%) | 2,435,664 |
| 20 Jun 2005 | CNY | 1.0909 | 1.1439 | 1.0909 | 1.1402 | 1.1402 | +0.049 (+4.52%) | 3,741,764 |
| 17 Jun 2005 | CNY | 1.0909 | 1.1212 | 1.0909 | 1.0909 | 1.0909 | 0.0 (0.0%) | 4,023,568 |
| 16 Jun 2005 | CNY | 1.0606 | 1.0947 | 1.053 | 1.0909 | 1.0909 | +0.015 (+1.40%) | 2,833,670 |
| 15 Jun 2005 | CNY | 1.1364 | 1.1364 | 1.0644 | 1.0758 | 1.0758 | -0.068 (-5.95%) | 5,593,893 |
| 14 Jun 2005 | CNY | 1.1705 | 1.1894 | 1.1402 | 1.1439 | 1.1439 | -0.015 (-1.31%) | 3,570,296 |
| 13 Jun 2005 | CNY | 1.1667 | 1.1932 | 1.1326 | 1.1591 | 1.1591 | -0.008 (-0.65%) | 5,106,029 |
| 10 Jun 2005 | CNY | 1.2083 | 1.2311 | 1.1439 | 1.1667 | 1.1667 | -0.038 (-3.15%) | 12,845,764 |
