| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | CNY | 1.3396 | 1.35 | 1.3292 | 1.3448 | 1.3448 | -0.015 (-1.14%) | 1,491,180 |
| 3 Aug 2005 | CNY | 1.3344 | 1.3759 | 1.324 | 1.3603 | 1.3603 | +0.026 (+1.94%) | 3,685,087 |
| 2 Aug 2005 | CNY | 1.2773 | 1.3344 | 1.2773 | 1.3344 | 1.3344 | +0.031 (+2.39%) | 1,447,764 |
| 1 Aug 2005 | CNY | 1.2773 | 1.3136 | 1.2773 | 1.3032 | 1.3032 | +0.016 (+1.21%) | 810,268 |
| 29 Jul 2005 | CNY | 1.3084 | 1.3136 | 1.2773 | 1.2876 | 1.2876 | -0.031 (-2.37%) | 1,440,698 |
| 28 Jul 2005 | CNY | 1.3396 | 1.3396 | 1.3136 | 1.3188 | 1.3188 | -0.016 (-1.17%) | 2,007,706 |
| 27 Jul 2005 | CNY | 1.3136 | 1.3396 | 1.3032 | 1.3344 | 1.3344 | +0.021 (+1.58%) | 1,788,603 |
| 26 Jul 2005 | CNY | 1.2825 | 1.3188 | 1.2773 | 1.3136 | 1.3136 | +0.026 (+2.02%) | 1,885,650 |
| 25 Jul 2005 | CNY | 1.2876 | 1.3032 | 1.2617 | 1.2876 | 1.2876 | 0.0 (0.0%) | 647,309 |
| 22 Jul 2005 | CNY | 1.2669 | 1.3084 | 1.2565 | 1.2876 | 1.2876 | +0.021 (+1.63%) | 1,980,055 |
| 21 Jul 2005 | CNY | 1.2721 | 1.35 | 1.2669 | 1.2669 | 1.2669 | 0.0 (0.0%) | 2,707,516 |
| 20 Jul 2005 | CNY | 1.2201 | 1.2721 | 1.2098 | 1.2669 | 1.2669 | +0.042 (+3.40%) | 1,202,367 |
| 19 Jul 2005 | CNY | 1.2201 | 1.2513 | 1.1942 | 1.2253 | 1.2253 | +0.005 (+0.43%) | 918,222 |
| 18 Jul 2005 | CNY | 1.3084 | 1.3084 | 1.2201 | 1.2201 | 1.2201 | -0.104 (-7.85%) | 2,058,508 |
| 15 Jul 2005 | CNY | 1.35 | 1.3655 | 1.3188 | 1.324 | 1.324 | -0.016 (-1.16%) | 1,533,315 |
| 14 Jul 2005 | CNY | 1.3448 | 1.3603 | 1.3136 | 1.3396 | 1.3396 | -0.01 (-0.77%) | 1,488,276 |
| 13 Jul 2005 | CNY | 1.3707 | 1.3707 | 1.324 | 1.35 | 1.35 | -0.021 (-1.51%) | 1,352,021 |
| 12 Jul 2005 | CNY | 1.3344 | 1.3915 | 1.324 | 1.3707 | 1.3707 | +0.031 (+2.32%) | 2,656,926 |
| 11 Jul 2005 | CNY | 1.3396 | 1.3759 | 1.3136 | 1.3396 | 1.3396 | +0.01 (+0.78%) | 1,669,842 |
| 8 Jul 2005 | CNY | 1.3603 | 1.3603 | 1.324 | 1.3292 | 1.3292 | -0.021 (-1.54%) | 2,113,374 |
| 7 Jul 2005 | CNY | 1.3292 | 1.3551 | 1.3136 | 1.35 | 1.35 | +0.031 (+2.37%) | 988,947 |
| 6 Jul 2005 | CNY | 1.324 | 1.3603 | 1.3084 | 1.3188 | 1.3188 | +0.021 (+1.60%) | 1,594,535 |
| 5 Jul 2005 | CNY | 1.3396 | 1.3396 | 1.2825 | 1.298 | 1.298 | -0.005 (-0.40%) | 740,662 |
| 4 Jul 2005 | CNY | 1.3084 | 1.3084 | 1.2461 | 1.3032 | 1.3032 | -0.005 (-0.40%) | 1,187,714 |
| 1 Jul 2005 | CNY | 1.3655 | 1.3655 | 1.3032 | 1.3084 | 1.3084 | -0.068 (-4.91%) | 1,381,327 |
| 30 Jun 2005 | CNY | 1.4019 | 1.4226 | 1.3707 | 1.3759 | 1.3759 | -0.052 (-3.63%) | 1,055,255 |
| 29 Jun 2005 | CNY | 1.4382 | 1.4486 | 1.4226 | 1.4278 | 1.4278 | -0.01 (-0.72%) | 1,088,854 |
| 28 Jun 2005 | CNY | 1.459 | 1.4798 | 1.4382 | 1.4382 | 1.4382 | -0.047 (-3.14%) | 1,568,727 |
| 27 Jun 2005 | CNY | 1.4019 | 1.4901 | 1.4019 | 1.4849 | 1.4849 | +0.083 (+5.92%) | 3,316,215 |
| 24 Jun 2005 | CNY | 1.4019 | 1.4071 | 1.3811 | 1.4019 | 1.4019 | -0.01 (-0.74%) | 879,843 |
