| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | CNY | 1.7667 | 1.8067 | 1.7533 | 1.7933 | 1.7933 | -0.007 (-0.37%) | 1,513,584 |
| 26 Jul 2005 | CNY | 1.7667 | 1.82 | 1.7467 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,654,375 |
| 25 Jul 2005 | CNY | 1.7 | 1.7933 | 1.7 | 1.78 | 1.78 | +0.06 (+3.49%) | 1,578,832 |
| 22 Jul 2005 | CNY | 1.6933 | 1.7533 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,549,275 |
| 21 Jul 2005 | CNY | 1.7267 | 1.78 | 1.72 | 1.76 | 1.76 | +0.047 (+2.73%) | 1,978,476 |
| 20 Jul 2005 | CNY | 1.6933 | 1.72 | 1.6667 | 1.7133 | 1.7133 | +0.027 (+1.58%) | 503,850 |
| 19 Jul 2005 | CNY | 1.6667 | 1.7 | 1.62 | 1.6867 | 1.6867 | +0.02 (+1.20%) | 692,401 |
| 18 Jul 2005 | CNY | 1.7267 | 1.7267 | 1.6067 | 1.6667 | 1.6667 | -0.04 (-2.34%) | 756,900 |
| 15 Jul 2005 | CNY | 1.7533 | 1.76 | 1.6867 | 1.7067 | 1.7067 | -0.047 (-2.66%) | 551,850 |
| 14 Jul 2005 | CNY | 1.7133 | 1.7733 | 1.7 | 1.7533 | 1.7533 | +0.04 (+2.33%) | 924,063 |
| 13 Jul 2005 | CNY | 1.7467 | 1.7467 | 1.7067 | 1.7133 | 1.7133 | -0.027 (-1.53%) | 486,748 |
| 12 Jul 2005 | CNY | 1.6667 | 1.7533 | 1.66 | 1.74 | 1.74 | +0.067 (+3.99%) | 976,072 |
| 11 Jul 2005 | CNY | 1.7533 | 1.7933 | 1.6667 | 1.6733 | 1.6733 | -0.08 (-4.56%) | 867,451 |
| 8 Jul 2005 | CNY | 1.8133 | 1.8333 | 1.7133 | 1.7533 | 1.7533 | -0.1 (-5.40%) | 1,169,043 |
| 7 Jul 2005 | CNY | 1.8267 | 1.8533 | 1.8 | 1.8533 | 1.8533 | +0.033 (+1.83%) | 433,216 |
| 6 Jul 2005 | CNY | 1.82 | 1.8467 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 325,650 |
| 5 Jul 2005 | CNY | 1.8133 | 1.84 | 1.8067 | 1.82 | 1.82 | -0.007 (-0.37%) | 461,311 |
| 4 Jul 2005 | CNY | 1.8733 | 1.88 | 1.7867 | 1.8267 | 1.8267 | -0.073 (-3.86%) | 921,628 |
| 1 Jul 2005 | CNY | 1.98 | 1.9933 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 1,366,108 |
| 30 Jun 2005 | CNY | 2.0267 | 2.04 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 969,150 |
| 29 Jun 2005 | CNY | 2.06 | 2.0733 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 467,400 |
| 28 Jun 2005 | CNY | 2.08 | 2.0933 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 876,816 |
| 27 Jun 2005 | CNY | 2.06 | 2.12 | 2.06 | 2.1 | 2.1 | +0.047 (+2.27%) | 1,417,479 |
| 24 Jun 2005 | CNY | 2.0267 | 2.0533 | 2.0267 | 2.0533 | 2.0533 | +0.007 (+0.32%) | 602,415 |
| 23 Jun 2005 | CNY | 2.0933 | 2.0933 | 2.0267 | 2.0467 | 2.0467 | -0.04 (-1.92%) | 697,485 |
| 22 Jun 2005 | CNY | 2.0533 | 2.0867 | 2.04 | 2.0867 | 2.0867 | +0.02 (+0.97%) | 607,234 |
| 21 Jun 2005 | CNY | 2.12 | 2.12 | 2.06 | 2.0667 | 2.0667 | -0.033 (-1.59%) | 778,344 |
| 20 Jun 2005 | CNY | 2.0667 | 2.1067 | 2.0133 | 2.1 | 2.1 | +0.047 (+2.27%) | 1,118,514 |
| 17 Jun 2005 | CNY | 2.0733 | 2.0933 | 2.04 | 2.0533 | 2.0533 | -0.013 (-0.65%) | 596,037 |
| 16 Jun 2005 | CNY | 2.0533 | 2.08 | 2.04 | 2.0667 | 2.0667 | +0.013 (+0.65%) | 581,899 |
