| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | CNY | 1.2192 | 1.2252 | 1.1835 | 1.2252 | 1.2252 | +0.006 (+0.49%) | 1,297,347 |
| 20 Jul 2005 | CNY | 1.2133 | 1.2311 | 1.1895 | 1.2192 | 1.2192 | +0.006 (+0.49%) | 1,359,587 |
| 19 Jul 2005 | CNY | 1.1895 | 1.2252 | 1.1657 | 1.2133 | 1.2133 | +0.012 (+0.99%) | 1,923,842 |
| 18 Jul 2005 | CNY | 1.1895 | 1.2311 | 1.1895 | 1.2014 | 1.2014 | -0.036 (-2.88%) | 1,992,380 |
| 15 Jul 2005 | CNY | 1.3203 | 1.3203 | 1.2252 | 1.237 | 1.237 | -0.071 (-5.46%) | 2,873,079 |
| 14 Jul 2005 | CNY | 1.3025 | 1.3322 | 1.2846 | 1.3084 | 1.3084 | +0.012 (+0.92%) | 1,796,200 |
| 13 Jul 2005 | CNY | 1.3203 | 1.3263 | 1.2906 | 1.2965 | 1.2965 | -0.048 (-3.54%) | 2,790,837 |
| 12 Jul 2005 | CNY | 1.2965 | 1.356 | 1.2252 | 1.3441 | 1.3441 | +0.012 (+0.89%) | 4,921,461 |
| 11 Jul 2005 | CNY | 1.3738 | 1.4333 | 1.3322 | 1.3322 | 1.3322 | -0.048 (-3.45%) | 2,739,382 |
| 8 Jul 2005 | CNY | 1.4095 | 1.4571 | 1.3738 | 1.3798 | 1.3798 | -0.018 (-1.27%) | 6,418,356 |
| 7 Jul 2005 | CNY | 1.3798 | 1.4095 | 1.35 | 1.3976 | 1.3976 | +0.012 (+0.86%) | 2,007,197 |
| 6 Jul 2005 | CNY | 1.3619 | 1.4214 | 1.356 | 1.3857 | 1.3857 | +0.024 (+1.75%) | 2,301,990 |
| 5 Jul 2005 | CNY | 1.356 | 1.3976 | 1.3382 | 1.3619 | 1.3619 | -0.024 (-1.72%) | 1,154,971 |
| 4 Jul 2005 | CNY | 1.3976 | 1.4155 | 1.3144 | 1.3857 | 1.3857 | -0.059 (-4.12%) | 3,064,185 |
| 1 Jul 2005 | CNY | 1.6058 | 1.6058 | 1.4452 | 1.4452 | 1.4452 | -0.161 (-10.00%) | 4,928,264 |
| 30 Jun 2005 | CNY | 1.6653 | 1.6712 | 1.5998 | 1.6058 | 1.6058 | -0.059 (-3.57%) | 1,871,765 |
| 29 Jun 2005 | CNY | 1.695 | 1.695 | 1.6593 | 1.6653 | 1.6653 | -0.018 (-1.06%) | 1,532,572 |
| 28 Jun 2005 | CNY | 1.7307 | 1.7307 | 1.6712 | 1.6831 | 1.6831 | -0.065 (-3.74%) | 2,485,042 |
| 27 Jun 2005 | CNY | 1.7009 | 1.7545 | 1.7009 | 1.7485 | 1.7485 | +0.053 (+3.16%) | 3,425,482 |
| 24 Jun 2005 | CNY | 1.6772 | 1.7069 | 1.6772 | 1.695 | 1.695 | 0.0 (0.0%) | 1,387,899 |
| 23 Jun 2005 | CNY | 1.7128 | 1.7366 | 1.689 | 1.695 | 1.695 | -0.024 (-1.38%) | 1,502,858 |
| 22 Jun 2005 | CNY | 1.7069 | 1.7307 | 1.6712 | 1.7188 | 1.7188 | 0.0 (0.0%) | 1,405,682 |
| 21 Jun 2005 | CNY | 1.7545 | 1.7545 | 1.7128 | 1.7188 | 1.7188 | -0.042 (-2.36%) | 2,032,052 |
| 20 Jun 2005 | CNY | 1.695 | 1.7723 | 1.6593 | 1.7604 | 1.7604 | +0.053 (+3.13%) | 3,499,934 |
| 17 Jun 2005 | CNY | 1.7783 | 1.802 | 1.7009 | 1.7069 | 1.7069 | -0.053 (-3.04%) | 2,776,926 |
| 16 Jun 2005 | CNY | 1.7426 | 1.7783 | 1.6653 | 1.7604 | 1.7604 | +0.018 (+1.02%) | 2,366,875 |
| 15 Jun 2005 | CNY | 1.7842 | 1.802 | 1.7366 | 1.7426 | 1.7426 | -0.059 (-3.30%) | 2,315,391 |
| 14 Jun 2005 | CNY | 1.8437 | 1.8853 | 1.802 | 1.802 | 1.802 | -0.048 (-2.57%) | 2,900,419 |
| 13 Jun 2005 | CNY | 1.8556 | 1.8734 | 1.7842 | 1.8496 | 1.8496 | -0.006 (-0.32%) | 3,948,002 |
| 10 Jun 2005 | CNY | 1.8734 | 1.921 | 1.8377 | 1.8556 | 1.8556 | -0.03 (-1.58%) | 5,313,861 |
