| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | CNY | 1.0444 | 1.0893 | 1.0107 | 1.0893 | 1.0893 | +0.045 (+4.30%) | 2,354,603 |
| 11 Jul 2005 | CNY | 1.0781 | 1.1005 | 1.0387 | 1.0444 | 1.0444 | -0.011 (-1.06%) | 881,570 |
| 8 Jul 2005 | CNY | 1.1005 | 1.1005 | 1.0444 | 1.0556 | 1.0556 | -0.045 (-4.08%) | 1,249,656 |
| 7 Jul 2005 | CNY | 1.0724 | 1.1342 | 1.0668 | 1.1005 | 1.1005 | +0.022 (+2.08%) | 1,843,103 |
| 6 Jul 2005 | CNY | 1.0781 | 1.0893 | 1.0668 | 1.0781 | 1.0781 | 0.0 (0.0%) | 1,091,546 |
| 5 Jul 2005 | CNY | 1.0949 | 1.1005 | 1.0556 | 1.0781 | 1.0781 | -0.022 (-2.04%) | 979,083 |
| 4 Jul 2005 | CNY | 1.1174 | 1.1174 | 1.0387 | 1.1005 | 1.1005 | -0.051 (-4.39%) | 1,921,209 |
| 1 Jul 2005 | CNY | 1.1847 | 1.1903 | 1.1454 | 1.151 | 1.151 | -0.045 (-3.76%) | 1,646,294 |
| 30 Jun 2005 | CNY | 1.2184 | 1.2297 | 1.196 | 1.196 | 1.196 | -0.028 (-2.29%) | 1,062,188 |
| 29 Jun 2005 | CNY | 1.2465 | 1.2465 | 1.224 | 1.224 | 1.224 | -0.022 (-1.81%) | 1,273,949 |
| 28 Jun 2005 | CNY | 1.2746 | 1.2746 | 1.2353 | 1.2465 | 1.2465 | -0.034 (-2.63%) | 1,517,305 |
| 27 Jun 2005 | CNY | 1.2633 | 1.2914 | 1.2633 | 1.2802 | 1.2802 | +0.022 (+1.79%) | 1,624,391 |
| 24 Jun 2005 | CNY | 1.2465 | 1.2633 | 1.2353 | 1.2577 | 1.2577 | +0.006 (+0.45%) | 920,208 |
| 23 Jun 2005 | CNY | 1.2802 | 1.2802 | 1.2465 | 1.2521 | 1.2521 | -0.028 (-2.19%) | 1,385,902 |
| 22 Jun 2005 | CNY | 1.269 | 1.2914 | 1.2633 | 1.2802 | 1.2802 | -0.006 (-0.44%) | 2,345,302 |
| 21 Jun 2005 | CNY | 1.3083 | 1.3307 | 1.2858 | 1.2858 | 1.2858 | -0.017 (-1.29%) | 11,259,414 |
| 20 Jun 2005 | CNY | 1.2465 | 1.3139 | 1.1903 | 1.3026 | 1.3026 | +0.045 (+3.57%) | 4,573,807 |
| 17 Jun 2005 | CNY | 1.2353 | 1.269 | 1.2184 | 1.2577 | 1.2577 | +0.022 (+1.81%) | 2,230,433 |
| 16 Jun 2005 | CNY | 1.224 | 1.2465 | 1.2128 | 1.2353 | 1.2353 | +0.011 (+0.92%) | 1,149,179 |
| 15 Jun 2005 | CNY | 1.2746 | 1.2746 | 1.2128 | 1.224 | 1.224 | -0.056 (-4.39%) | 2,094,024 |
| 14 Jun 2005 | CNY | 1.2858 | 1.3139 | 1.2802 | 1.2802 | 1.2802 | -0.011 (-0.87%) | 3,511,481 |
| 13 Jun 2005 | CNY | 1.2802 | 1.297 | 1.2633 | 1.2914 | 1.2914 | +0.017 (+1.32%) | 2,223,364 |
| 10 Jun 2005 | CNY | 1.3083 | 1.3083 | 1.269 | 1.2746 | 1.2746 | -0.034 (-2.58%) | 3,071,076 |
| 9 Jun 2005 | CNY | 1.297 | 1.3195 | 1.269 | 1.3083 | 1.3083 | +0.011 (+0.87%) | 5,060,453 |
| 8 Jun 2005 | CNY | 1.2184 | 1.3195 | 1.2184 | 1.297 | 1.297 | +0.073 (+5.96%) | 5,932,206 |
| 7 Jun 2005 | CNY | 1.2353 | 1.2577 | 1.2184 | 1.224 | 1.224 | -0.011 (-0.91%) | 1,417,319 |
| 6 Jun 2005 | CNY | 1.2297 | 1.2409 | 1.196 | 1.2353 | 1.2353 | +0.017 (+1.39%) | 1,268,275 |
| 3 Jun 2005 | CNY | 1.2297 | 1.2465 | 1.2072 | 1.2184 | 1.2184 | -0.022 (-1.81%) | 1,033,083 |
| 2 Jun 2005 | CNY | 1.224 | 1.2409 | 1.2184 | 1.2409 | 1.2409 | +0.011 (+0.91%) | 1,380,068 |
| 1 Jun 2005 | CNY | 1.2353 | 1.2633 | 1.2184 | 1.2297 | 1.2297 | -0.022 (-1.79%) | 1,652,418 |
