| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 1.4692 | 1.5324 | 1.4635 | 1.5266 | 1.5266 | +0.057 (+3.91%) | 2,253,736 |
| 25 Jul 2005 | CNY | 1.4692 | 1.4807 | 1.4348 | 1.4692 | 1.4692 | 0.0 (0.0%) | 1,107,873 |
| 22 Jul 2005 | CNY | 1.4348 | 1.5037 | 1.4233 | 1.4692 | 1.4692 | +0.046 (+3.22%) | 1,888,303 |
| 21 Jul 2005 | CNY | 1.4233 | 1.4405 | 1.3946 | 1.4233 | 1.4233 | 0.0 (0.0%) | 738,305 |
| 20 Jul 2005 | CNY | 1.4118 | 1.4348 | 1.4061 | 1.4233 | 1.4233 | +0.006 (+0.40%) | 888,841 |
| 19 Jul 2005 | CNY | 1.3832 | 1.4291 | 1.3832 | 1.4176 | 1.4176 | +0.029 (+2.07%) | 815,342 |
| 18 Jul 2005 | CNY | 1.4807 | 1.4807 | 1.3832 | 1.3889 | 1.3889 | -0.092 (-6.20%) | 1,497,667 |
| 15 Jul 2005 | CNY | 1.5783 | 1.5898 | 1.475 | 1.4807 | 1.4807 | -0.092 (-5.84%) | 1,572,986 |
| 14 Jul 2005 | CNY | 1.5725 | 1.6012 | 1.5496 | 1.5725 | 1.5725 | 0.0 (0.0%) | 814,983 |
| 13 Jul 2005 | CNY | 1.5955 | 1.6012 | 1.5611 | 1.5725 | 1.5725 | -0.029 (-1.79%) | 681,717 |
| 12 Jul 2005 | CNY | 1.5496 | 1.607 | 1.5152 | 1.6012 | 1.6012 | +0.046 (+2.95%) | 1,987,592 |
| 11 Jul 2005 | CNY | 1.6185 | 1.6644 | 1.5381 | 1.5553 | 1.5553 | -0.052 (-3.22%) | 1,216,519 |
| 8 Jul 2005 | CNY | 1.6988 | 1.6988 | 1.5955 | 1.607 | 1.607 | -0.092 (-5.40%) | 1,075,559 |
| 7 Jul 2005 | CNY | 1.6759 | 1.6988 | 1.6586 | 1.6988 | 1.6988 | +0.046 (+2.78%) | 905,880 |
| 6 Jul 2005 | CNY | 1.6644 | 1.6816 | 1.6472 | 1.6529 | 1.6529 | -0.011 (-0.69%) | 534,369 |
| 5 Jul 2005 | CNY | 1.6816 | 1.6988 | 1.6357 | 1.6644 | 1.6644 | -0.011 (-0.69%) | 741,926 |
| 4 Jul 2005 | CNY | 1.716 | 1.716 | 1.6185 | 1.6759 | 1.6759 | -0.052 (-2.99%) | 2,033,311 |
| 1 Jul 2005 | CNY | 1.7849 | 1.8021 | 1.7218 | 1.7275 | 1.7275 | -0.052 (-2.91%) | 2,270,979 |
| 30 Jun 2005 | CNY | 1.8423 | 1.8538 | 1.7734 | 1.7792 | 1.7792 | -0.075 (-4.02%) | 2,682,830 |
| 29 Jun 2005 | CNY | 1.8595 | 1.8939 | 1.8423 | 1.8538 | 1.8538 | -0.006 (-0.31%) | 1,447,934 |
| 28 Jun 2005 | CNY | 1.9284 | 1.9284 | 1.848 | 1.8595 | 1.8595 | -0.08 (-4.14%) | 3,249,607 |
| 27 Jun 2005 | CNY | 1.8939 | 1.9571 | 1.8825 | 1.9399 | 1.9399 | +0.057 (+3.05%) | 6,960,025 |
| 24 Jun 2005 | CNY | 1.848 | 1.8825 | 1.8193 | 1.8825 | 1.8825 | +0.023 (+1.24%) | 2,278,010 |
| 23 Jun 2005 | CNY | 1.8423 | 1.8825 | 1.8366 | 1.8595 | 1.8595 | +0.023 (+1.25%) | 4,523,591 |
| 22 Jun 2005 | CNY | 1.8366 | 1.8538 | 1.7849 | 1.8366 | 1.8366 | -0.017 (-0.93%) | 1,805,027 |
| 21 Jun 2005 | CNY | 1.7906 | 1.8652 | 1.7849 | 1.8538 | 1.8538 | +0.046 (+2.54%) | 3,262,948 |
| 20 Jun 2005 | CNY | 1.7505 | 1.8193 | 1.7505 | 1.8079 | 1.8079 | +0.057 (+3.28%) | 1,389,288 |
| 17 Jun 2005 | CNY | 1.8193 | 1.8193 | 1.7505 | 1.7505 | 1.7505 | -0.04 (-2.24%) | 1,261,539 |
| 16 Jun 2005 | CNY | 1.7792 | 1.8021 | 1.7447 | 1.7906 | 1.7906 | +0.006 (+0.32%) | 1,705,238 |
| 15 Jun 2005 | CNY | 1.8251 | 1.8423 | 1.7792 | 1.7849 | 1.7849 | -0.057 (-3.12%) | 1,846,595 |
