| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | CNY | 1.3766 | 1.4366 | 1.3405 | 1.4286 | 1.4286 | +0.068 (+5.01%) | 13,042,203 |
| 4 Aug 2005 | CNY | 1.3125 | 1.3686 | 1.2925 | 1.3605 | 1.3605 | +0.048 (+3.66%) | 7,410,811 |
| 3 Aug 2005 | CNY | 1.3045 | 1.3405 | 1.2925 | 1.3125 | 1.3125 | +0.012 (+0.92%) | 5,995,943 |
| 2 Aug 2005 | CNY | 1.2725 | 1.3045 | 1.2605 | 1.3005 | 1.3005 | +0.028 (+2.20%) | 2,739,683 |
| 1 Aug 2005 | CNY | 1.2605 | 1.2805 | 1.2525 | 1.2725 | 1.2725 | +0.012 (+0.95%) | 1,265,218 |
| 29 Jul 2005 | CNY | 1.2845 | 1.2925 | 1.2485 | 1.2605 | 1.2605 | -0.032 (-2.48%) | 2,378,115 |
| 28 Jul 2005 | CNY | 1.2765 | 1.3165 | 1.2685 | 1.2925 | 1.2925 | +0.024 (+1.89%) | 6,432,990 |
| 27 Jul 2005 | CNY | 1.2445 | 1.2765 | 1.2365 | 1.2685 | 1.2685 | +0.02 (+1.60%) | 2,566,515 |
| 26 Jul 2005 | CNY | 1.2205 | 1.2565 | 1.2005 | 1.2485 | 1.2485 | +0.032 (+2.63%) | 3,550,149 |
| 25 Jul 2005 | CNY | 1.2245 | 1.2245 | 1.2045 | 1.2165 | 1.2165 | -0.02 (-1.62%) | 762,602 |
| 22 Jul 2005 | CNY | 1.2005 | 1.2525 | 1.2005 | 1.2365 | 1.2365 | +0.024 (+1.98%) | 2,089,006 |
| 21 Jul 2005 | CNY | 1.2205 | 1.2205 | 1.2005 | 1.2125 | 1.2125 | 0.0 (0.0%) | 734,506 |
| 20 Jul 2005 | CNY | 1.2085 | 1.2245 | 1.2045 | 1.2125 | 1.2125 | +0.004 (+0.33%) | 734,256 |
| 19 Jul 2005 | CNY | 1.1845 | 1.2245 | 1.1845 | 1.2085 | 1.2085 | +0.016 (+1.34%) | 1,032,536 |
| 18 Jul 2005 | CNY | 1.2245 | 1.2285 | 1.1845 | 1.1925 | 1.1925 | -0.032 (-2.61%) | 2,332,031 |
| 15 Jul 2005 | CNY | 1.2965 | 1.3005 | 1.2165 | 1.2245 | 1.2245 | -0.06 (-4.67%) | 2,300,354 |
| 14 Jul 2005 | CNY | 1.2405 | 1.2885 | 1.2325 | 1.2845 | 1.2845 | +0.044 (+3.55%) | 3,872,317 |
| 13 Jul 2005 | CNY | 1.2325 | 1.2565 | 1.2245 | 1.2405 | 1.2405 | -0.008 (-0.64%) | 1,051,824 |
| 12 Jul 2005 | CNY | 1.2045 | 1.2685 | 1.2005 | 1.2485 | 1.2485 | +0.032 (+2.63%) | 2,044,639 |
| 11 Jul 2005 | CNY | 1.2405 | 1.2765 | 1.2045 | 1.2165 | 1.2165 | -0.008 (-0.65%) | 1,489,566 |
| 8 Jul 2005 | CNY | 1.2605 | 1.2805 | 1.2205 | 1.2245 | 1.2245 | -0.056 (-4.37%) | 1,993,092 |
| 7 Jul 2005 | CNY | 1.2605 | 1.2885 | 1.2525 | 1.2805 | 1.2805 | +0.028 (+2.24%) | 1,218,617 |
| 6 Jul 2005 | CNY | 1.2765 | 1.3005 | 1.2445 | 1.2525 | 1.2525 | -0.032 (-2.49%) | 1,598,065 |
| 5 Jul 2005 | CNY | 1.2805 | 1.3045 | 1.2605 | 1.2845 | 1.2845 | -0.008 (-0.62%) | 1,667,502 |
| 4 Jul 2005 | CNY | 1.2885 | 1.3005 | 1.2245 | 1.2925 | 1.2925 | +0.004 (+0.31%) | 3,833,296 |
| 1 Jul 2005 | CNY | 1.3726 | 1.4046 | 1.2765 | 1.2885 | 1.2885 | -0.096 (-6.94%) | 5,408,923 |
| 30 Jun 2005 | CNY | 1.4606 | 1.4606 | 1.3806 | 1.3846 | 1.3846 | -0.08 (-5.46%) | 6,043,194 |
| 29 Jun 2005 | CNY | 1.4606 | 1.4926 | 1.4486 | 1.4646 | 1.4646 | -0.008 (-0.54%) | 4,433,920 |
| 28 Jun 2005 | CNY | 1.5206 | 1.5206 | 1.4486 | 1.4726 | 1.4726 | -0.064 (-4.17%) | 9,914,237 |
| 27 Jun 2005 | CNY | 1.5006 | 1.5966 | 1.4886 | 1.5366 | 1.5366 | +0.048 (+3.22%) | 24,861,191 |
