| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 1.4815 | 1.5185 | 1.463 | 1.5123 | 1.5123 | +0.018 (+1.24%) | 3,745,747 |
| 8 Aug 2005 | CNY | 1.4938 | 1.5309 | 1.4691 | 1.4938 | 1.4938 | +0.012 (+0.83%) | 4,725,227 |
| 5 Aug 2005 | CNY | 1.4506 | 1.4877 | 1.4383 | 1.4815 | 1.4815 | +0.025 (+1.70%) | 3,798,914 |
| 4 Aug 2005 | CNY | 1.4136 | 1.4877 | 1.4012 | 1.4568 | 1.4568 | +0.031 (+2.17%) | 6,084,690 |
| 3 Aug 2005 | CNY | 1.4074 | 1.4568 | 1.3951 | 1.4259 | 1.4259 | +0.006 (+0.43%) | 4,691,147 |
| 2 Aug 2005 | CNY | 1.358 | 1.4444 | 1.3457 | 1.4198 | 1.4198 | +0.062 (+4.55%) | 5,004,573 |
| 1 Aug 2005 | CNY | 1.3457 | 1.3827 | 1.3395 | 1.358 | 1.358 | +0.012 (+0.91%) | 1,953,193 |
| 29 Jul 2005 | CNY | 1.3827 | 1.3827 | 1.3395 | 1.3457 | 1.3457 | -0.043 (-3.11%) | 1,909,233 |
| 28 Jul 2005 | CNY | 1.358 | 1.3889 | 1.3395 | 1.3889 | 1.3889 | +0.031 (+2.28%) | 3,185,472 |
| 27 Jul 2005 | CNY | 1.3333 | 1.358 | 1.321 | 1.358 | 1.358 | +0.031 (+2.32%) | 2,064,777 |
| 26 Jul 2005 | CNY | 1.2963 | 1.3395 | 1.284 | 1.3272 | 1.3272 | +0.025 (+1.90%) | 2,533,788 |
| 25 Jul 2005 | CNY | 1.284 | 1.3025 | 1.2654 | 1.3025 | 1.3025 | +0.006 (+0.48%) | 931,726 |
| 22 Jul 2005 | CNY | 1.2716 | 1.3272 | 1.2531 | 1.2963 | 1.2963 | +0.037 (+2.94%) | 2,869,326 |
| 21 Jul 2005 | CNY | 1.2716 | 1.2716 | 1.2346 | 1.2593 | 1.2593 | -0.012 (-0.97%) | 1,546,032 |
| 20 Jul 2005 | CNY | 1.2654 | 1.284 | 1.2222 | 1.2716 | 1.2716 | -0.006 (-0.49%) | 2,680,950 |
| 19 Jul 2005 | CNY | 1.321 | 1.3395 | 1.2346 | 1.2778 | 1.2778 | -0.043 (-3.27%) | 1,806,761 |
| 18 Jul 2005 | CNY | 1.2963 | 1.3272 | 1.2901 | 1.321 | 1.321 | +0.006 (+0.47%) | 792,536 |
| 15 Jul 2005 | CNY | 1.3519 | 1.3704 | 1.2963 | 1.3148 | 1.3148 | -0.049 (-3.62%) | 1,270,224 |
| 14 Jul 2005 | CNY | 1.358 | 1.3827 | 1.3519 | 1.3642 | 1.3642 | +0.006 (+0.46%) | 588,649 |
| 13 Jul 2005 | CNY | 1.3889 | 1.3889 | 1.3519 | 1.358 | 1.358 | -0.037 (-2.66%) | 1,124,604 |
| 12 Jul 2005 | CNY | 1.3086 | 1.4012 | 1.284 | 1.3951 | 1.3951 | +0.086 (+6.61%) | 2,450,512 |
| 11 Jul 2005 | CNY | 1.3951 | 1.4074 | 1.3025 | 1.3086 | 1.3086 | -0.049 (-3.64%) | 1,254,740 |
| 8 Jul 2005 | CNY | 1.4198 | 1.4198 | 1.3519 | 1.358 | 1.358 | -0.068 (-4.76%) | 731,525 |
| 7 Jul 2005 | CNY | 1.4198 | 1.4383 | 1.3951 | 1.4259 | 1.4259 | +0.018 (+1.31%) | 922,230 |
| 6 Jul 2005 | CNY | 1.4198 | 1.4259 | 1.3951 | 1.4074 | 1.4074 | +0.012 (+0.88%) | 822,636 |
| 5 Jul 2005 | CNY | 1.4198 | 1.4259 | 1.3889 | 1.3951 | 1.3951 | -0.025 (-1.74%) | 1,311,968 |
| 4 Jul 2005 | CNY | 1.4568 | 1.4568 | 1.358 | 1.4198 | 1.4198 | -0.049 (-3.36%) | 1,618,525 |
| 1 Jul 2005 | CNY | 1.5617 | 1.5617 | 1.4506 | 1.4691 | 1.4691 | -0.099 (-6.30%) | 1,711,225 |
| 30 Jun 2005 | CNY | 1.5988 | 1.6296 | 1.5556 | 1.5679 | 1.5679 | -0.043 (-2.68%) | 970,571 |
| 29 Jun 2005 | CNY | 1.6235 | 1.6358 | 1.6049 | 1.6111 | 1.6111 | -0.018 (-1.14%) | 992,413 |
