| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | CNY | 1.75 | 1.7879 | 1.7273 | 1.7879 | 1.7879 | +0.045 (+2.61%) | 794,933 |
| 26 Jul 2005 | CNY | 1.697 | 1.75 | 1.6894 | 1.7424 | 1.7424 | +0.045 (+2.68%) | 698,016 |
| 25 Jul 2005 | CNY | 1.6894 | 1.7046 | 1.6667 | 1.697 | 1.697 | +0.008 (+0.45%) | 364,201 |
| 22 Jul 2005 | CNY | 1.6591 | 1.7121 | 1.6439 | 1.6894 | 1.6894 | +0.038 (+2.29%) | 704,048 |
| 21 Jul 2005 | CNY | 1.6515 | 1.6667 | 1.6212 | 1.6515 | 1.6515 | +0.008 (+0.46%) | 403,339 |
| 20 Jul 2005 | CNY | 1.6212 | 1.6515 | 1.6061 | 1.6439 | 1.6439 | +0.007 (+0.46%) | 439,718 |
| 19 Jul 2005 | CNY | 1.5606 | 1.6591 | 1.5606 | 1.6364 | 1.6364 | +0.038 (+2.37%) | 930,732 |
| 18 Jul 2005 | CNY | 1.6818 | 1.697 | 1.553 | 1.5985 | 1.5985 | -0.121 (-7.05%) | 622,246 |
| 15 Jul 2005 | CNY | 1.7803 | 1.803 | 1.7121 | 1.7197 | 1.7197 | -0.068 (-3.81%) | 548,724 |
| 14 Jul 2005 | CNY | 1.7955 | 1.8258 | 1.7727 | 1.7879 | 1.7879 | -0.015 (-0.84%) | 272,976 |
| 13 Jul 2005 | CNY | 1.8182 | 1.8182 | 1.7424 | 1.803 | 1.803 | -0.023 (-1.25%) | 385,701 |
| 12 Jul 2005 | CNY | 1.803 | 1.8561 | 1.7424 | 1.8258 | 1.8258 | +0.023 (+1.26%) | 544,234 |
| 11 Jul 2005 | CNY | 1.8561 | 1.9167 | 1.803 | 1.803 | 1.803 | -0.091 (-4.80%) | 533,412 |
| 8 Jul 2005 | CNY | 1.8939 | 1.9015 | 1.8258 | 1.8939 | 1.8939 | -0.008 (-0.40%) | 668,838 |
| 7 Jul 2005 | CNY | 1.8258 | 1.9546 | 1.8182 | 1.9015 | 1.9015 | +0.053 (+2.87%) | 707,687 |
| 6 Jul 2005 | CNY | 1.8333 | 1.8485 | 1.7803 | 1.8485 | 1.8485 | +0.038 (+2.09%) | 320,892 |
| 5 Jul 2005 | CNY | 1.8409 | 1.8485 | 1.803 | 1.8106 | 1.8106 | -0.038 (-2.05%) | 293,890 |
| 4 Jul 2005 | CNY | 1.8182 | 1.8561 | 1.7803 | 1.8485 | 1.8485 | 0.0 (0.0%) | 562,308 |
| 1 Jul 2005 | CNY | 1.9697 | 1.9773 | 1.8485 | 1.8485 | 1.8485 | -0.197 (-9.63%) | 937,479 |
| 29 Jun 2005 | CNY | 2.0682 | 2.0682 | 2.0379 | 2.0455 | 2.0455 | -0.023 (-1.10%) | 371,712 |
| 28 Jun 2005 | CNY | 2.0833 | 2.0833 | 2.0455 | 2.0682 | 2.0682 | -0.045 (-2.15%) | 362,670 |
| 27 Jun 2005 | CNY | 2.0682 | 2.1364 | 2.0606 | 2.1136 | 2.1136 | +0.061 (+2.95%) | 1,157,810 |
| 24 Jun 2005 | CNY | 2.0227 | 2.0606 | 2.0076 | 2.053 | 2.053 | +0.007 (+0.37%) | 287,746 |
| 23 Jun 2005 | CNY | 2.0909 | 2.0909 | 2.0303 | 2.0455 | 2.0455 | -0.038 (-1.81%) | 598,092 |
| 22 Jun 2005 | CNY | 2.0379 | 2.1061 | 2.0076 | 2.0833 | 2.0833 | +0.045 (+2.23%) | 660,389 |
| 21 Jun 2005 | CNY | 2.0682 | 2.0682 | 2.0076 | 2.0379 | 2.0379 | -0.038 (-1.83%) | 598,752 |
| 20 Jun 2005 | CNY | 2.0455 | 2.0833 | 1.9697 | 2.0758 | 2.0758 | +0.053 (+2.63%) | 701,754 |
| 17 Jun 2005 | CNY | 2.0455 | 2.0606 | 2 | 2.0227 | 2.0227 | -0.015 (-0.75%) | 461,340 |
| 16 Jun 2005 | CNY | 2.0227 | 2.0455 | 1.9924 | 2.0379 | 2.0379 | +0.023 (+1.13%) | 449,462 |
| 15 Jun 2005 | CNY | 2.0833 | 2.1061 | 2.0152 | 2.0152 | 2.0152 | -0.076 (-3.62%) | 630,432 |
