| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 1.5179 | 1.558 | 1.5122 | 1.558 | 1.558 | +0.034 (+2.25%) | 728,649 |
| 25 Jul 2005 | CNY | 1.5122 | 1.5351 | 1.5122 | 1.5237 | 1.5237 | 0.0 (0.0%) | 232,880 |
| 22 Jul 2005 | CNY | 1.4893 | 1.5466 | 1.4893 | 1.5237 | 1.5237 | +0.057 (+3.91%) | 1,148,919 |
| 21 Jul 2005 | CNY | 1.4721 | 1.4778 | 1.432 | 1.4664 | 1.4664 | -0.017 (-1.16%) | 284,518 |
| 20 Jul 2005 | CNY | 1.4549 | 1.4893 | 1.4492 | 1.4836 | 1.4836 | +0.011 (+0.78%) | 324,369 |
| 19 Jul 2005 | CNY | 1.4377 | 1.4721 | 1.4263 | 1.4721 | 1.4721 | +0.006 (+0.39%) | 164,478 |
| 18 Jul 2005 | CNY | 1.495 | 1.5294 | 1.4034 | 1.4664 | 1.4664 | -0.063 (-4.12%) | 641,977 |
| 15 Jul 2005 | CNY | 1.6039 | 1.6153 | 1.5237 | 1.5294 | 1.5294 | -0.069 (-4.30%) | 450,748 |
| 14 Jul 2005 | CNY | 1.5924 | 1.6268 | 1.5867 | 1.5981 | 1.5981 | -0.011 (-0.71%) | 389,645 |
| 13 Jul 2005 | CNY | 1.6325 | 1.6497 | 1.6096 | 1.6096 | 1.6096 | -0.029 (-1.75%) | 321,314 |
| 12 Jul 2005 | CNY | 1.6039 | 1.6382 | 1.5695 | 1.6382 | 1.6382 | +0.074 (+4.76%) | 968,559 |
| 11 Jul 2005 | CNY | 1.5867 | 1.6096 | 1.5523 | 1.5638 | 1.5638 | -0.011 (-0.72%) | 521,819 |
| 8 Jul 2005 | CNY | 1.621 | 1.621 | 1.5638 | 1.5752 | 1.5752 | -0.057 (-3.51%) | 405,654 |
| 7 Jul 2005 | CNY | 1.6153 | 1.6325 | 1.5809 | 1.6325 | 1.6325 | +0.023 (+1.42%) | 508,167 |
| 6 Jul 2005 | CNY | 1.621 | 1.6382 | 1.5924 | 1.6096 | 1.6096 | -0.006 (-0.35%) | 259,635 |
| 5 Jul 2005 | CNY | 1.6153 | 1.6325 | 1.5924 | 1.6153 | 1.6153 | +0.011 (+0.71%) | 334,076 |
| 4 Jul 2005 | CNY | 1.6268 | 1.6268 | 1.5752 | 1.6039 | 1.6039 | -0.04 (-2.43%) | 549,420 |
| 1 Jul 2005 | CNY | 1.7241 | 1.7299 | 1.6268 | 1.6439 | 1.6439 | -0.08 (-4.65%) | 913,856 |
| 30 Jun 2005 | CNY | 1.7814 | 1.7872 | 1.7184 | 1.7241 | 1.7241 | -0.069 (-3.84%) | 767,572 |
| 29 Jun 2005 | CNY | 1.7929 | 1.8272 | 1.7814 | 1.7929 | 1.7929 | -0.011 (-0.63%) | 366,038 |
| 28 Jun 2005 | CNY | 1.8502 | 1.8502 | 1.8043 | 1.8043 | 1.8043 | +0.006 (+0.32%) | 900,047 |
| 24 Jun 2005 | CNY | 1.8101 | 1.8272 | 1.7757 | 1.7986 | 1.7986 | -0.029 (-1.57%) | 482,818 |
| 23 Jun 2005 | CNY | 1.8788 | 1.8788 | 1.8215 | 1.8272 | 1.8272 | -0.04 (-2.15%) | 578,149 |
| 22 Jun 2005 | CNY | 1.8272 | 1.8673 | 1.8272 | 1.8673 | 1.8673 | +0.04 (+2.19%) | 1,001,251 |
| 21 Jun 2005 | CNY | 1.8387 | 1.8502 | 1.8158 | 1.8272 | 1.8272 | -0.029 (-1.55%) | 497,855 |
| 20 Jun 2005 | CNY | 1.8043 | 1.8616 | 1.7814 | 1.8559 | 1.8559 | +0.052 (+2.86%) | 1,155,520 |
| 17 Jun 2005 | CNY | 1.7872 | 1.833 | 1.7642 | 1.8043 | 1.8043 | +0.029 (+1.61%) | 853,457 |
| 16 Jun 2005 | CNY | 1.7872 | 1.7872 | 1.7356 | 1.7757 | 1.7757 | 0.0 (0.0%) | 630,232 |
| 15 Jun 2005 | CNY | 1.833 | 1.833 | 1.77 | 1.7757 | 1.7757 | -0.046 (-2.51%) | 451,987 |
| 14 Jun 2005 | CNY | 1.8845 | 1.8845 | 1.8158 | 1.8215 | 1.8215 | -0.046 (-2.45%) | 759,248 |
