| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | CNY | 1.8942 | 1.899 | 1.851 | 1.8942 | 1.8942 | 0.0 (0.0%) | 4,344,745 |
| 1 Aug 2005 | CNY | 1.8702 | 1.9135 | 1.8702 | 1.8942 | 1.8942 | +0.019 (+1.02%) | 2,099,448 |
| 29 Jul 2005 | CNY | 1.8798 | 1.9039 | 1.875 | 1.875 | 1.875 | -0.029 (-1.52%) | 2,186,052 |
| 28 Jul 2005 | CNY | 1.851 | 1.9231 | 1.8317 | 1.9039 | 1.9039 | +0.034 (+1.80%) | 8,101,321 |
| 27 Jul 2005 | CNY | 1.8606 | 1.875 | 1.8317 | 1.8702 | 1.8702 | +0.014 (+0.78%) | 3,809,900 |
| 26 Jul 2005 | CNY | 1.8654 | 1.8942 | 1.8414 | 1.8558 | 1.8558 | -0.01 (-0.51%) | 7,409,334 |
| 25 Jul 2005 | CNY | 1.8414 | 1.8846 | 1.8317 | 1.8654 | 1.8654 | +0.024 (+1.30%) | 4,046,854 |
| 22 Jul 2005 | CNY | 1.8414 | 1.8846 | 1.8125 | 1.8414 | 1.8414 | 0.0 (0.0%) | 5,624,565 |
| 21 Jul 2005 | CNY | 1.8365 | 1.8462 | 1.8029 | 1.8414 | 1.8414 | +0.01 (+0.53%) | 6,524,248 |
| 20 Jul 2005 | CNY | 1.8173 | 1.851 | 1.8077 | 1.8317 | 1.8317 | +0.014 (+0.79%) | 8,139,699 |
| 19 Jul 2005 | CNY | 1.7789 | 1.8269 | 1.7452 | 1.8173 | 1.8173 | +0.034 (+1.88%) | 5,987,614 |
| 18 Jul 2005 | CNY | 1.726 | 1.7981 | 1.726 | 1.7837 | 1.7837 | +0.043 (+2.49%) | 3,356,242 |
| 15 Jul 2005 | CNY | 1.726 | 1.7644 | 1.7164 | 1.7404 | 1.7404 | +0.01 (+0.55%) | 2,642,377 |
| 14 Jul 2005 | CNY | 1.774 | 1.8125 | 1.726 | 1.7308 | 1.7308 | -0.058 (-3.23%) | 4,465,601 |
| 13 Jul 2005 | CNY | 1.7981 | 1.8221 | 1.774 | 1.7885 | 1.7885 | -0.005 (-0.27%) | 4,385,784 |
| 12 Jul 2005 | CNY | 1.7308 | 1.8173 | 1.7212 | 1.7933 | 1.7933 | +0.038 (+2.19%) | 4,406,563 |
| 11 Jul 2005 | CNY | 1.8221 | 1.8221 | 1.7404 | 1.7548 | 1.7548 | -0.048 (-2.67%) | 3,401,810 |
| 8 Jul 2005 | CNY | 1.7548 | 1.8077 | 1.7067 | 1.8029 | 1.8029 | +0.029 (+1.63%) | 5,236,391 |
| 7 Jul 2005 | CNY | 1.7789 | 1.7789 | 1.7548 | 1.774 | 1.774 | -0.005 (-0.28%) | 2,538,078 |
| 6 Jul 2005 | CNY | 1.7692 | 1.7837 | 1.7308 | 1.7789 | 1.7789 | 0.0 (0.0%) | 2,720,459 |
| 5 Jul 2005 | CNY | 1.8125 | 1.8125 | 1.7596 | 1.7789 | 1.7789 | -0.034 (-1.85%) | 7,590,793 |
| 4 Jul 2005 | CNY | 1.7596 | 1.8173 | 1.7548 | 1.8125 | 1.8125 | +0.034 (+1.89%) | 12,032,504 |
| 1 Jul 2005 | CNY | 1.7404 | 1.7837 | 1.7067 | 1.7789 | 1.7789 | +0.043 (+2.49%) | 11,516,795 |
| 30 Jun 2005 | CNY | 1.7067 | 1.7644 | 1.7067 | 1.7356 | 1.7356 | +0.029 (+1.69%) | 8,219,660 |
| 29 Jun 2005 | CNY | 1.7356 | 1.7356 | 1.6971 | 1.7067 | 1.7067 | -0.058 (-3.27%) | 2,708,047 |
| 27 Jun 2005 | CNY | 1.7789 | 1.7885 | 1.7404 | 1.7644 | 1.7644 | +0.014 (+0.82%) | 7,847,455 |
| 24 Jun 2005 | CNY | 1.6539 | 1.75 | 1.6539 | 1.75 | 1.75 | +0.062 (+3.70%) | 5,939,082 |
| 23 Jun 2005 | CNY | 1.7067 | 1.7644 | 1.6827 | 1.6875 | 1.6875 | -0.019 (-1.12%) | 5,816,143 |
| 22 Jun 2005 | CNY | 1.6587 | 1.7644 | 1.6587 | 1.7067 | 1.7067 | +0.043 (+2.60%) | 11,298,697 |
| 21 Jun 2005 | CNY | 1.625 | 1.6875 | 1.5962 | 1.6635 | 1.6635 | +0.029 (+1.77%) | 7,601,969 |
