| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | CNY | 1.7136 | 1.7432 | 1.7136 | 1.7235 | 1.7235 | +0.01 (+0.58%) | 532,884 |
| 22 Jul 2005 | CNY | 1.6988 | 1.7284 | 1.6889 | 1.7136 | 1.7136 | +0.01 (+0.58%) | 599,197 |
| 21 Jul 2005 | CNY | 1.6988 | 1.7136 | 1.6543 | 1.7037 | 1.7037 | +0.005 (+0.29%) | 620,401 |
| 20 Jul 2005 | CNY | 1.6691 | 1.7284 | 1.6691 | 1.6988 | 1.6988 | +0.025 (+1.48%) | 677,038 |
| 19 Jul 2005 | CNY | 1.6691 | 1.6938 | 1.6642 | 1.6741 | 1.6741 | -0.01 (-0.59%) | 291,397 |
| 18 Jul 2005 | CNY | 1.679 | 1.7037 | 1.6593 | 1.684 | 1.684 | -0.03 (-1.73%) | 536,827 |
| 15 Jul 2005 | CNY | 1.7531 | 1.7531 | 1.7037 | 1.7136 | 1.7136 | -0.099 (-5.45%) | 1,213,888 |
| 14 Jul 2005 | CNY | 1.8124 | 1.8272 | 1.7975 | 1.8124 | 1.8124 | -0.01 (-0.54%) | 276,007 |
| 13 Jul 2005 | CNY | 1.8272 | 1.837 | 1.7975 | 1.8222 | 1.8222 | -0.005 (-0.27%) | 655,998 |
| 12 Jul 2005 | CNY | 1.8519 | 1.8617 | 1.7975 | 1.8272 | 1.8272 | +0.015 (+0.82%) | 852,203 |
| 11 Jul 2005 | CNY | 1.8074 | 1.8568 | 1.7827 | 1.8124 | 1.8124 | -0.01 (-0.54%) | 538,447 |
| 8 Jul 2005 | CNY | 1.8321 | 1.8469 | 1.8124 | 1.8222 | 1.8222 | -0.02 (-1.07%) | 356,873 |
| 7 Jul 2005 | CNY | 1.8074 | 1.8617 | 1.8074 | 1.842 | 1.842 | +0.02 (+1.09%) | 643,362 |
| 6 Jul 2005 | CNY | 1.7975 | 1.8568 | 1.7975 | 1.8222 | 1.8222 | +0.01 (+0.54%) | 550,463 |
| 5 Jul 2005 | CNY | 1.8469 | 1.8519 | 1.8074 | 1.8124 | 1.8124 | -0.049 (-2.65%) | 233,280 |
| 4 Jul 2005 | CNY | 1.7926 | 1.8667 | 1.7778 | 1.8617 | 1.8617 | +0.044 (+2.44%) | 468,499 |
| 1 Jul 2005 | CNY | 1.8568 | 1.8815 | 1.8124 | 1.8173 | 1.8173 | -0.049 (-2.65%) | 1,064,137 |
| 30 Jun 2005 | CNY | 1.8765 | 1.9062 | 1.8568 | 1.8667 | 1.8667 | -0.015 (-0.79%) | 583,200 |
| 29 Jun 2005 | CNY | 1.921 | 1.9259 | 1.8667 | 1.8815 | 1.8815 | -0.059 (-3.05%) | 617,665 |
| 27 Jun 2005 | CNY | 1.9062 | 1.9407 | 1.8667 | 1.9407 | 1.9407 | +0.03 (+1.55%) | 1,044,831 |
| 24 Jun 2005 | CNY | 1.9062 | 1.9259 | 1.8963 | 1.9111 | 1.9111 | 0.0 (0.0%) | 554,040 |
| 23 Jun 2005 | CNY | 1.9062 | 1.9309 | 1.8914 | 1.9111 | 1.9111 | -0.005 (-0.26%) | 471,845 |
| 22 Jun 2005 | CNY | 1.8765 | 1.921 | 1.8765 | 1.9161 | 1.9161 | +0.02 (+1.04%) | 891,222 |
| 21 Jun 2005 | CNY | 1.9556 | 1.9556 | 1.8963 | 1.8963 | 1.8963 | -0.064 (-3.27%) | 458,662 |
| 20 Jun 2005 | CNY | 1.9605 | 2.0049 | 1.9259 | 1.9605 | 1.9605 | -0.01 (-0.50%) | 559,710 |
| 17 Jun 2005 | CNY | 1.9852 | 2.0099 | 1.9556 | 1.9704 | 1.9704 | -0.02 (-0.99%) | 203,107 |
| 16 Jun 2005 | CNY | 1.9753 | 2.0296 | 1.9457 | 1.9901 | 1.9901 | 0.0 (0.0%) | 703,282 |
| 15 Jun 2005 | CNY | 1.9803 | 2.0296 | 1.9704 | 1.9901 | 1.9901 | 0.0 (0.0%) | 675,540 |
| 14 Jun 2005 | CNY | 2.0198 | 2.0444 | 1.9753 | 1.9901 | 1.9901 | -0.044 (-2.19%) | 544,725 |
| 13 Jun 2005 | CNY | 2.0741 | 2.1037 | 2.0148 | 2.0346 | 2.0346 | -0.049 (-2.37%) | 377,763 |
