| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 1.9632 | 1.9985 | 1.9456 | 1.9897 | 1.9897 | +0.026 (+1.35%) | 5,354,506 |
| 8 Aug 2005 | CNY | 1.9632 | 2.0117 | 1.9544 | 1.9632 | 1.9632 | +0.053 (+2.77%) | 12,904,040 |
| 5 Aug 2005 | CNY | 1.8529 | 1.9147 | 1.8529 | 1.9103 | 1.9103 | +0.053 (+2.85%) | 6,558,535 |
| 4 Aug 2005 | CNY | 1.822 | 1.8662 | 1.8088 | 1.8573 | 1.8573 | +0.031 (+1.69%) | 3,998,210 |
| 3 Aug 2005 | CNY | 1.8176 | 1.8662 | 1.8 | 1.8265 | 1.8265 | +0.022 (+1.22%) | 4,203,156 |
| 2 Aug 2005 | CNY | 1.7647 | 1.8088 | 1.7559 | 1.8044 | 1.8044 | +0.04 (+2.25%) | 3,145,263 |
| 1 Aug 2005 | CNY | 1.7603 | 1.7867 | 1.7426 | 1.7647 | 1.7647 | -0.004 (-0.25%) | 2,851,393 |
| 29 Jul 2005 | CNY | 1.7647 | 1.7779 | 1.7515 | 1.7691 | 1.7691 | +0.009 (+0.50%) | 1,779,238 |
| 28 Jul 2005 | CNY | 1.7691 | 1.7956 | 1.7559 | 1.7603 | 1.7603 | -0.018 (-0.99%) | 3,523,234 |
| 27 Jul 2005 | CNY | 1.7382 | 1.7823 | 1.7206 | 1.7779 | 1.7779 | +0.04 (+2.28%) | 3,426,215 |
| 26 Jul 2005 | CNY | 1.7029 | 1.7426 | 1.7029 | 1.7382 | 1.7382 | +0.04 (+2.34%) | 2,170,306 |
| 25 Jul 2005 | CNY | 1.7206 | 1.7206 | 1.6809 | 1.6985 | 1.6985 | -0.035 (-2.04%) | 4,095,574 |
| 22 Jul 2005 | CNY | 1.6985 | 1.7559 | 1.6897 | 1.7338 | 1.7338 | +0.044 (+2.61%) | 1,651,016 |
| 21 Jul 2005 | CNY | 1.6941 | 1.7029 | 1.6676 | 1.6897 | 1.6897 | -0.004 (-0.26%) | 688,553 |
| 20 Jul 2005 | CNY | 1.6809 | 1.7073 | 1.672 | 1.6941 | 1.6941 | +0.018 (+1.05%) | 870,104 |
| 19 Jul 2005 | CNY | 1.6676 | 1.6897 | 1.6544 | 1.6765 | 1.6765 | 0.0 (0.0%) | 1,049,093 |
| 18 Jul 2005 | CNY | 1.6941 | 1.7117 | 1.6588 | 1.6765 | 1.6765 | -0.031 (-1.80%) | 1,503,907 |
| 15 Jul 2005 | CNY | 1.7515 | 1.7515 | 1.7029 | 1.7073 | 1.7073 | -0.044 (-2.52%) | 1,015,501 |
| 14 Jul 2005 | CNY | 1.7426 | 1.7691 | 1.7338 | 1.7515 | 1.7515 | +0.009 (+0.51%) | 589,383 |
| 13 Jul 2005 | CNY | 1.7603 | 1.7647 | 1.7382 | 1.7426 | 1.7426 | -0.022 (-1.25%) | 877,731 |
| 12 Jul 2005 | CNY | 1.6985 | 1.7735 | 1.6941 | 1.7647 | 1.7647 | +0.071 (+4.17%) | 1,145,063 |
| 11 Jul 2005 | CNY | 1.7691 | 1.7912 | 1.6897 | 1.6941 | 1.6941 | -0.031 (-1.79%) | 1,383,634 |
| 8 Jul 2005 | CNY | 1.7867 | 1.7867 | 1.7162 | 1.725 | 1.725 | -0.075 (-4.17%) | 1,854,408 |
| 7 Jul 2005 | CNY | 1.7735 | 1.8 | 1.7691 | 1.8 | 1.8 | +0.026 (+1.49%) | 661,069 |
| 6 Jul 2005 | CNY | 1.7956 | 1.8088 | 1.7691 | 1.7735 | 1.7735 | -0.004 (-0.25%) | 1,047,683 |
| 5 Jul 2005 | CNY | 1.7779 | 1.8044 | 1.7735 | 1.7779 | 1.7779 | -0.009 (-0.49%) | 709,474 |
| 4 Jul 2005 | CNY | 1.8 | 1.8088 | 1.7559 | 1.7867 | 1.7867 | -0.026 (-1.46%) | 2,277,031 |
| 1 Jul 2005 | CNY | 1.8529 | 1.8573 | 1.8088 | 1.8132 | 1.8132 | -0.044 (-2.37%) | 2,702,240 |
| 30 Jun 2005 | CNY | 1.9103 | 1.9279 | 1.8529 | 1.8573 | 1.8573 | -0.071 (-3.66%) | 2,641,678 |
| 29 Jun 2005 | CNY | 1.9544 | 1.9676 | 1.9191 | 1.9279 | 1.9279 | -0.053 (-2.68%) | 2,213,047 |
