| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 1.4516 | 1.4865 | 1.4516 | 1.4807 | 1.4807 | +0.029 (+2.00%) | 876,517 |
| 25 Jul 2005 | CNY | 1.4226 | 1.4516 | 1.4226 | 1.4516 | 1.4516 | 0.0 (0.0%) | 400,890 |
| 22 Jul 2005 | CNY | 1.44 | 1.4749 | 1.411 | 1.4516 | 1.4516 | +0.041 (+2.88%) | 1,072,878 |
| 21 Jul 2005 | CNY | 1.4516 | 1.4574 | 1.3936 | 1.411 | 1.411 | -0.029 (-2.01%) | 362,991 |
| 20 Jul 2005 | CNY | 1.4168 | 1.4458 | 1.4168 | 1.44 | 1.44 | +0.023 (+1.64%) | 343,008 |
| 19 Jul 2005 | CNY | 1.3994 | 1.4342 | 1.3994 | 1.4168 | 1.4168 | +0.017 (+1.24%) | 341,555 |
| 18 Jul 2005 | CNY | 1.4632 | 1.4923 | 1.3936 | 1.3994 | 1.3994 | -0.075 (-5.12%) | 738,307 |
| 15 Jul 2005 | CNY | 1.5678 | 1.5794 | 1.4516 | 1.4749 | 1.4749 | -0.116 (-7.30%) | 1,026,258 |
| 14 Jul 2005 | CNY | 1.5852 | 1.5968 | 1.5387 | 1.591 | 1.591 | +0.012 (+0.73%) | 2,531,082 |
| 13 Jul 2005 | CNY | 1.5329 | 1.5852 | 1.5271 | 1.5794 | 1.5794 | +0.029 (+1.88%) | 1,301,955 |
| 12 Jul 2005 | CNY | 1.4516 | 1.5562 | 1.4516 | 1.5503 | 1.5503 | +0.075 (+5.11%) | 1,052,961 |
| 11 Jul 2005 | CNY | 1.4516 | 1.5387 | 1.4516 | 1.4749 | 1.4749 | -0.006 (-0.39%) | 312,227 |
| 8 Jul 2005 | CNY | 1.5329 | 1.5387 | 1.4749 | 1.4807 | 1.4807 | -0.07 (-4.49%) | 679,924 |
| 7 Jul 2005 | CNY | 1.5445 | 1.5678 | 1.5213 | 1.5503 | 1.5503 | +0.006 (+0.38%) | 473,036 |
| 6 Jul 2005 | CNY | 1.5097 | 1.591 | 1.5039 | 1.5445 | 1.5445 | +0.023 (+1.53%) | 504,017 |
| 5 Jul 2005 | CNY | 1.5387 | 1.5387 | 1.5097 | 1.5213 | 1.5213 | -0.017 (-1.13%) | 357,189 |
| 4 Jul 2005 | CNY | 1.5155 | 1.5387 | 1.4865 | 1.5387 | 1.5387 | +0.017 (+1.14%) | 699,767 |
| 1 Jul 2005 | CNY | 1.6374 | 1.6374 | 1.5155 | 1.5213 | 1.5213 | -0.122 (-7.42%) | 1,125,113 |
| 30 Jun 2005 | CNY | 1.7303 | 1.742 | 1.6374 | 1.6433 | 1.6433 | -0.11 (-6.29%) | 835,267 |
| 29 Jun 2005 | CNY | 1.7478 | 1.7652 | 1.742 | 1.7536 | 1.7536 | +0.006 (+0.33%) | 514,009 |
| 28 Jun 2005 | CNY | 1.7942 | 1.7942 | 1.742 | 1.7478 | 1.7478 | -0.046 (-2.59%) | 685,933 |
| 27 Jun 2005 | CNY | 1.8 | 1.8233 | 1.7826 | 1.7942 | 1.7942 | +0.023 (+1.31%) | 1,383,546 |
| 24 Jun 2005 | CNY | 1.7768 | 1.7826 | 1.7536 | 1.771 | 1.771 | -0.017 (-0.97%) | 594,069 |
| 23 Jun 2005 | CNY | 1.7768 | 1.8 | 1.7594 | 1.7884 | 1.7884 | +0.012 (+0.65%) | 958,576 |
| 22 Jun 2005 | CNY | 1.7884 | 1.7884 | 1.7536 | 1.7768 | 1.7768 | -0.023 (-1.29%) | 899,608 |
| 21 Jun 2005 | CNY | 1.8116 | 1.8291 | 1.7884 | 1.8 | 1.8 | -0.023 (-1.28%) | 1,954,039 |
| 20 Jun 2005 | CNY | 1.7478 | 1.8465 | 1.7478 | 1.8233 | 1.8233 | +0.116 (+6.81%) | 5,758,018 |
| 17 Jun 2005 | CNY | 1.6665 | 1.7129 | 1.6549 | 1.7071 | 1.7071 | +0.046 (+2.79%) | 674,497 |
| 16 Jun 2005 | CNY | 1.6723 | 1.6781 | 1.6316 | 1.6607 | 1.6607 | -0.012 (-0.69%) | 421,112 |
| 15 Jun 2005 | CNY | 1.7303 | 1.7362 | 1.6607 | 1.6723 | 1.6723 | -0.07 (-4.00%) | 639,280 |
