| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | CNY | 1.4948 | 1.4977 | 1.4307 | 1.4365 | 1.4365 | -0.067 (-4.46%) | 7,762,960 |
| 15 Jul 2005 | CNY | 1.5676 | 1.5967 | 1.4889 | 1.5035 | 1.5035 | -0.064 (-4.09%) | 7,189,854 |
| 14 Jul 2005 | CNY | 1.5501 | 1.5967 | 1.5472 | 1.5676 | 1.5676 | +0.018 (+1.13%) | 6,906,048 |
| 13 Jul 2005 | CNY | 1.588 | 1.6026 | 1.5385 | 1.5501 | 1.5501 | -0.047 (-2.92%) | 7,857,426 |
| 12 Jul 2005 | CNY | 1.4948 | 1.623 | 1.486 | 1.5967 | 1.5967 | +0.082 (+5.38%) | 13,597,659 |
| 11 Jul 2005 | CNY | 1.6026 | 1.6929 | 1.486 | 1.5152 | 1.5152 | -0.134 (-8.13%) | 15,891,429 |
| 8 Jul 2005 | CNY | 1.7657 | 1.7657 | 1.6492 | 1.6492 | 1.6492 | -0.111 (-6.29%) | 9,348,774 |
| 7 Jul 2005 | CNY | 1.7599 | 1.7832 | 1.7424 | 1.7599 | 1.7599 | 0.0 (0.0%) | 3,104,738 |
| 6 Jul 2005 | CNY | 1.7774 | 1.8007 | 1.7191 | 1.7599 | 1.7599 | 0.0 (0.0%) | 4,823,494 |
| 5 Jul 2005 | CNY | 1.7803 | 1.7978 | 1.7424 | 1.7599 | 1.7599 | -0.032 (-1.79%) | 5,573,344 |
| 4 Jul 2005 | CNY | 1.8153 | 1.8153 | 1.7453 | 1.792 | 1.792 | -0.052 (-2.84%) | 9,071,558 |
| 1 Jul 2005 | CNY | 2.0309 | 2.0309 | 1.8386 | 1.8444 | 1.8444 | -0.192 (-9.44%) | 17,076,990 |
| 30 Jun 2005 | CNY | 2.1096 | 2.127 | 2.0309 | 2.0367 | 2.0367 | -0.05 (-2.38%) | 20,463,715 |
| 29 Jun 2005 | CNY | 2.028 | 2.0979 | 2.0251 | 2.0863 | 2.0863 | +0.073 (+3.62%) | 18,671,641 |
| 28 Jun 2005 | CNY | 2.0688 | 2.0746 | 2.0047 | 2.0134 | 2.0134 | -0.064 (-3.09%) | 7,718,204 |
| 27 Jun 2005 | CNY | 2.0251 | 2.1125 | 2.0251 | 2.0775 | 2.0775 | +0.073 (+3.63%) | 13,741,226 |
| 24 Jun 2005 | CNY | 2.0047 | 2.0251 | 1.9697 | 2.0047 | 2.0047 | -0.003 (-0.14%) | 7,809,189 |
| 23 Jun 2005 | CNY | 2.0688 | 2.0804 | 2.0018 | 2.0076 | 2.0076 | -0.067 (-3.23%) | 6,020,997 |
| 22 Jun 2005 | CNY | 2.0396 | 2.0921 | 2.0221 | 2.0746 | 2.0746 | +0.032 (+1.57%) | 5,781,300 |
| 21 Jun 2005 | CNY | 2.0833 | 2.0979 | 2.0396 | 2.0425 | 2.0425 | -0.055 (-2.64%) | 8,096,496 |
| 20 Jun 2005 | CNY | 2.0513 | 2.127 | 1.961 | 2.0979 | 2.0979 | +0.076 (+3.75%) | 13,915,565 |
| 17 Jun 2005 | CNY | 2.0047 | 2.0542 | 1.9901 | 2.0221 | 2.0221 | +0.032 (+1.61%) | 9,946,478 |
| 16 Jun 2005 | CNY | 2.0163 | 2.0251 | 1.9376 | 1.9901 | 1.9901 | -0.018 (-0.87%) | 7,228,409 |
| 15 Jun 2005 | CNY | 2.0018 | 2.0425 | 1.9901 | 2.0076 | 2.0076 | -0.012 (-0.57%) | 7,200,723 |
| 14 Jun 2005 | CNY | 2.0425 | 2.1212 | 2.0105 | 2.0192 | 2.0192 | -0.012 (-0.58%) | 13,355,078 |
| 13 Jun 2005 | CNY | 2.0455 | 2.0804 | 1.9814 | 2.0309 | 2.0309 | -0.029 (-1.41%) | 9,693,694 |
| 10 Jun 2005 | CNY | 2.1416 | 2.1416 | 2.0455 | 2.06 | 2.06 | -0.087 (-4.07%) | 13,781,237 |
| 9 Jun 2005 | CNY | 2.0863 | 2.1853 | 2.0338 | 2.1474 | 2.1474 | +0.061 (+2.93%) | 25,599,044 |
| 8 Jun 2005 | CNY | 2.0076 | 2.1037 | 1.9289 | 2.0863 | 2.0863 | +0.175 (+9.15%) | 25,752,413 |
| 7 Jun 2005 | CNY | 1.8939 | 2.0251 | 1.8881 | 1.9114 | 1.9114 | +0.029 (+1.55%) | 14,125,858 |
