| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | CNY | 0.9902 | 1.0784 | 0.9853 | 1.0392 | 1.0392 | +0.039 (+3.92%) | 17,910,539 |
| 3 Aug 2005 | CNY | 1 | 1.0392 | 0.9853 | 1 | 1 | +0.005 (+0.49%) | 13,467,157 |
| 2 Aug 2005 | CNY | 0.9657 | 1.0049 | 0.951 | 0.9951 | 0.9951 | +0.025 (+2.52%) | 8,725,271 |
| 1 Aug 2005 | CNY | 0.951 | 1 | 0.9363 | 0.9706 | 0.9706 | +0.02 (+2.06%) | 9,524,262 |
| 29 Jul 2005 | CNY | 0.9755 | 0.9755 | 0.9412 | 0.951 | 0.951 | -0.025 (-2.51%) | 8,106,486 |
| 28 Jul 2005 | CNY | 0.9608 | 1.0294 | 0.9314 | 0.9755 | 0.9755 | +0.01 (+1.01%) | 15,656,689 |
| 27 Jul 2005 | CNY | 0.9314 | 0.9657 | 0.9314 | 0.9657 | 0.9657 | +0.02 (+2.07%) | 12,244,490 |
| 26 Jul 2005 | CNY | 0.9118 | 0.9706 | 0.9069 | 0.9461 | 0.9461 | +0.034 (+3.76%) | 15,613,290 |
| 25 Jul 2005 | CNY | 0.8922 | 0.9167 | 0.8824 | 0.9118 | 0.9118 | -0.015 (-1.59%) | 9,256,557 |
| 22 Jul 2005 | CNY | 0.8824 | 0.9657 | 0.8677 | 0.9265 | 0.9265 | +0.025 (+2.72%) | 15,877,756 |
| 21 Jul 2005 | CNY | 0.8824 | 0.9069 | 0.8431 | 0.902 | 0.902 | +0.01 (+1.10%) | 8,642,194 |
| 20 Jul 2005 | CNY | 0.9069 | 0.9118 | 0.8824 | 0.8922 | 0.8922 | -0.02 (-2.15%) | 5,825,742 |
| 19 Jul 2005 | CNY | 0.8824 | 0.9265 | 0.8726 | 0.9118 | 0.9118 | +0.029 (+3.33%) | 9,811,798 |
| 18 Jul 2005 | CNY | 0.9069 | 0.9069 | 0.8529 | 0.8824 | 0.8824 | -0.034 (-3.74%) | 5,387,109 |
| 15 Jul 2005 | CNY | 0.9216 | 0.9363 | 0.9069 | 0.9167 | 0.9167 | -0.005 (-0.53%) | 7,240,802 |
| 14 Jul 2005 | CNY | 0.8922 | 0.9559 | 0.8775 | 0.9216 | 0.9216 | +0.015 (+1.62%) | 8,197,478 |
| 13 Jul 2005 | CNY | 0.8922 | 0.9461 | 0.8677 | 0.9069 | 0.9069 | -0.015 (-1.60%) | 9,144,875 |
| 12 Jul 2005 | CNY | 0.8922 | 0.9559 | 0.8333 | 0.9216 | 0.9216 | 0.0 (0.0%) | 13,949,226 |
| 11 Jul 2005 | CNY | 0.9216 | 1.0294 | 0.9216 | 0.9216 | 0.9216 | -0.103 (-10.04%) | 13,431,833 |
| 8 Jul 2005 | CNY | 1.0784 | 1.0833 | 0.9804 | 1.0245 | 1.0245 | -0.064 (-5.85%) | 11,533,256 |
| 7 Jul 2005 | CNY | 1.0441 | 1.1275 | 1.0343 | 1.0882 | 1.0882 | +0.039 (+3.74%) | 15,970,195 |
| 6 Jul 2005 | CNY | 1.0343 | 1.0637 | 1.0196 | 1.049 | 1.049 | -0.005 (-0.46%) | 8,431,454 |
| 5 Jul 2005 | CNY | 1.0441 | 1.098 | 1.0343 | 1.0539 | 1.0539 | +0.034 (+3.36%) | 19,130,644 |
| 4 Jul 2005 | CNY | 0.9069 | 1.0196 | 0.8922 | 1.0196 | 1.0196 | +0.093 (+10.05%) | 7,814,709 |
| 1 Jul 2005 | CNY | 1.0147 | 1.0147 | 0.9118 | 0.9265 | 0.9265 | -0.088 (-8.69%) | 7,941,742 |
| 30 Jun 2005 | CNY | 1.0245 | 1.0637 | 1.0098 | 1.0147 | 1.0147 | -0.015 (-1.43%) | 5,445,453 |
| 29 Jun 2005 | CNY | 1.049 | 1.0637 | 1.0245 | 1.0294 | 1.0294 | -0.02 (-1.87%) | 4,619,172 |
| 28 Jun 2005 | CNY | 1.0931 | 1.0931 | 1.0441 | 1.049 | 1.049 | -0.054 (-4.89%) | 5,385,002 |
| 27 Jun 2005 | CNY | 1.0539 | 1.1128 | 1.0539 | 1.1029 | 1.1029 | +0.039 (+3.69%) | 8,260,204 |
| 24 Jun 2005 | CNY | 1.0392 | 1.0686 | 1.0196 | 1.0637 | 1.0637 | +0.01 (+0.93%) | 6,913,627 |
