| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | CNY | 1.785 | 1.8016 | 1.737 | 1.7614 | 1.7614 | +0.02 (+1.13%) | 10,282,859 |
| 3 Aug 2005 | CNY | 1.7323 | 1.7795 | 1.7213 | 1.7417 | 1.7417 | +0.009 (+0.54%) | 12,575,971 |
| 2 Aug 2005 | CNY | 1.7661 | 1.7661 | 1.7087 | 1.7323 | 1.7323 | -0.021 (-1.21%) | 9,864,102 |
| 1 Aug 2005 | CNY | 1.7047 | 1.7677 | 1.7047 | 1.7535 | 1.7535 | +0.027 (+1.55%) | 11,241,189 |
| 29 Jul 2005 | CNY | 1.6945 | 1.7543 | 1.678 | 1.7268 | 1.7268 | +0.035 (+2.05%) | 15,130,716 |
| 28 Jul 2005 | CNY | 1.7472 | 1.7638 | 1.6795 | 1.6921 | 1.6921 | -0.023 (-1.34%) | 20,369,771 |
| 27 Jul 2005 | CNY | 1.5591 | 1.715 | 1.5591 | 1.715 | 1.715 | +0.156 (+10.00%) | 21,106,790 |
| 26 Jul 2005 | CNY | 1.5457 | 1.5882 | 1.5457 | 1.5591 | 1.5591 | -0.001 (-0.04%) | 11,230,190 |
| 25 Jul 2005 | CNY | 1.5945 | 1.6102 | 1.5543 | 1.5598 | 1.5598 | -0.046 (-2.85%) | 9,231,718 |
| 22 Jul 2005 | CNY | 1.5748 | 1.6307 | 1.5591 | 1.6055 | 1.6055 | +0.021 (+1.34%) | 9,626,498 |
| 21 Jul 2005 | CNY | 1.6362 | 1.6394 | 1.578 | 1.5843 | 1.5843 | -0.061 (-3.68%) | 8,134,718 |
| 20 Jul 2005 | CNY | 1.6142 | 1.6496 | 1.6047 | 1.6449 | 1.6449 | +0.013 (+0.82%) | 12,198,934 |
| 19 Jul 2005 | CNY | 1.6575 | 1.6575 | 1.6228 | 1.6315 | 1.6315 | -0.028 (-1.71%) | 6,180,137 |
| 18 Jul 2005 | CNY | 1.6724 | 1.6724 | 1.6386 | 1.6598 | 1.6598 | -0.013 (-0.75%) | 5,588,762 |
| 15 Jul 2005 | CNY | 1.6457 | 1.6795 | 1.6268 | 1.6724 | 1.6724 | +0.035 (+2.11%) | 11,423,345 |
| 14 Jul 2005 | CNY | 1.6 | 1.6551 | 1.5984 | 1.6378 | 1.6378 | +0.039 (+2.46%) | 9,342,056 |
| 13 Jul 2005 | CNY | 1.6362 | 1.6378 | 1.5961 | 1.5984 | 1.5984 | -0.046 (-2.78%) | 6,133,388 |
| 12 Jul 2005 | CNY | 1.5661 | 1.6677 | 1.5512 | 1.6441 | 1.6441 | +0.077 (+4.93%) | 6,880,834 |
| 11 Jul 2005 | CNY | 1.5709 | 1.6323 | 1.5583 | 1.5669 | 1.5669 | +0.004 (+0.25%) | 5,934,595 |
| 8 Jul 2005 | CNY | 1.6079 | 1.6079 | 1.5362 | 1.563 | 1.563 | -0.039 (-2.46%) | 4,235,869 |
| 7 Jul 2005 | CNY | 1.5819 | 1.6142 | 1.5772 | 1.6024 | 1.6024 | +0.016 (+1.00%) | 2,693,149 |
| 6 Jul 2005 | CNY | 1.6047 | 1.6417 | 1.5748 | 1.5866 | 1.5866 | -0.02 (-1.23%) | 4,269,841 |
| 5 Jul 2005 | CNY | 1.6205 | 1.6504 | 1.5748 | 1.6063 | 1.6063 | -0.024 (-1.50%) | 5,095,354 |
| 4 Jul 2005 | CNY | 1.6158 | 1.6307 | 1.5598 | 1.6307 | 1.6307 | +0.013 (+0.78%) | 5,497,893 |
| 1 Jul 2005 | CNY | 1.6362 | 1.6496 | 1.6102 | 1.6181 | 1.6181 | -0.077 (-4.55%) | 10,096,563 |
| 29 Jun 2005 | CNY | 1.7417 | 1.7874 | 1.6866 | 1.6953 | 1.6953 | -0.061 (-3.45%) | 13,221,055 |
| 28 Jun 2005 | CNY | 1.7874 | 1.7921 | 1.748 | 1.7559 | 1.7559 | -0.064 (-3.51%) | 12,867,297 |
| 27 Jun 2005 | CNY | 1.7284 | 1.8583 | 1.7165 | 1.8197 | 1.8197 | +0.109 (+6.35%) | 28,772,256 |
| 24 Jun 2005 | CNY | 1.7276 | 1.7441 | 1.6756 | 1.711 | 1.711 | -0.017 (-1.01%) | 23,145,330 |
| 23 Jun 2005 | CNY | 1.6929 | 1.8158 | 1.6929 | 1.7284 | 1.7284 | +0.028 (+1.62%) | 24,430,901 |
