| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | CNY | 0.9667 | 0.9667 | 0.9333 | 0.9533 | 0.9533 | -0.013 (-1.39%) | 1,332,360 |
| 19 Jul 2005 | CNY | 0.9533 | 0.9733 | 0.9333 | 0.9667 | 0.9667 | +0.027 (+2.84%) | 2,536,590 |
| 18 Jul 2005 | CNY | 0.98 | 0.98 | 0.9333 | 0.94 | 0.94 | -0.04 (-4.08%) | 2,142,105 |
| 15 Jul 2005 | CNY | 0.9667 | 0.9933 | 0.9667 | 0.98 | 0.98 | -0.007 (-0.68%) | 1,487,340 |
| 14 Jul 2005 | CNY | 0.9667 | 0.9933 | 0.9533 | 0.9867 | 0.9867 | +0.02 (+2.07%) | 1,826,712 |
| 13 Jul 2005 | CNY | 0.9933 | 0.9933 | 0.9533 | 0.9667 | 0.9667 | -0.027 (-2.68%) | 1,672,875 |
| 12 Jul 2005 | CNY | 0.9667 | 0.9933 | 0.9267 | 0.9933 | 0.9933 | +0.02 (+2.05%) | 3,094,120 |
| 11 Jul 2005 | CNY | 1.0067 | 1.0467 | 0.9733 | 0.9733 | 0.9733 | -0.047 (-4.58%) | 1,434,628 |
| 8 Jul 2005 | CNY | 1.0667 | 1.08 | 1.02 | 1.02 | 1.02 | -0.053 (-4.97%) | 2,188,495 |
| 7 Jul 2005 | CNY | 1.08 | 1.0867 | 1.0533 | 1.0733 | 1.0733 | -0.02 (-1.83%) | 1,093,216 |
| 6 Jul 2005 | CNY | 1.0667 | 1.1067 | 1.0533 | 1.0933 | 1.0933 | +0.04 (+3.80%) | 2,700,963 |
| 5 Jul 2005 | CNY | 1.0533 | 1.0867 | 1.04 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 1,193,196 |
| 4 Jul 2005 | CNY | 1.1267 | 1.1333 | 1.0667 | 1.0667 | 1.0667 | -0.053 (-4.76%) | 2,503,200 |
| 1 Jul 2005 | CNY | 1.0867 | 1.1467 | 1.0867 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,973,388 |
| 30 Jun 2005 | CNY | 1.1533 | 1.1667 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,831,977 |
| 29 Jun 2005 | CNY | 1.16 | 1.1733 | 1.1467 | 1.16 | 1.16 | 0.0 (0.0%) | 1,586,359 |
| 28 Jun 2005 | CNY | 1.1467 | 1.16 | 1.1333 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,765,657 |
| 27 Jun 2005 | CNY | 1.14 | 1.1933 | 1.1333 | 1.18 | 1.18 | +0.04 (+3.51%) | 3,185,737 |
| 24 Jun 2005 | CNY | 1.14 | 1.1533 | 1.1 | 1.14 | 1.14 | -0.013 (-1.15%) | 1,693,498 |
| 23 Jun 2005 | CNY | 1.2133 | 1.2133 | 1.1467 | 1.1533 | 1.1533 | -0.027 (-2.26%) | 3,122,325 |
| 22 Jun 2005 | CNY | 1.1467 | 1.18 | 1.1333 | 1.18 | 1.18 | +0.033 (+2.90%) | 3,086,797 |
| 21 Jun 2005 | CNY | 1.14 | 1.1667 | 1.12 | 1.1467 | 1.1467 | +0.007 (+0.59%) | 2,432,002 |
| 20 Jun 2005 | CNY | 1.1333 | 1.14 | 1.08 | 1.14 | 1.14 | 0.0 (0.0%) | 3,281,968 |
| 17 Jun 2005 | CNY | 1.18 | 1.1933 | 1.1333 | 1.14 | 1.14 | -0.053 (-4.47%) | 3,304,326 |
| 16 Jun 2005 | CNY | 1.16 | 1.22 | 1.14 | 1.1933 | 1.1933 | +0.027 (+2.28%) | 2,685,505 |
| 15 Jun 2005 | CNY | 1.2133 | 1.22 | 1.1667 | 1.1667 | 1.1667 | -0.06 (-4.89%) | 4,289,098 |
| 14 Jun 2005 | CNY | 1.2467 | 1.26 | 1.2133 | 1.2267 | 1.2267 | -0.007 (-0.54%) | 4,225,908 |
| 13 Jun 2005 | CNY | 1.2067 | 1.2467 | 1.2 | 1.2333 | 1.2333 | +0.04 (+3.35%) | 5,791,915 |
| 10 Jun 2005 | CNY | 1.2667 | 1.2667 | 1.1867 | 1.1933 | 1.1933 | -0.027 (-2.19%) | 7,532,100 |
| 9 Jun 2005 | CNY | 1.2133 | 1.22 | 1.18 | 1.22 | 1.22 | +0.06 (+5.17%) | 9,453,378 |
