| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | CNY | 1.792 | 1.816 | 1.744 | 1.784 | 1.784 | -0.008 (-0.45%) | 263,375 |
| 27 Jul 2005 | CNY | 1.776 | 1.824 | 1.72 | 1.792 | 1.792 | +0.056 (+3.23%) | 228,875 |
| 26 Jul 2005 | CNY | 1.776 | 1.776 | 1.704 | 1.736 | 1.736 | 0.0 (0.0%) | 306,580 |
| 25 Jul 2005 | CNY | 1.68 | 1.736 | 1.68 | 1.736 | 1.736 | +0.08 (+4.83%) | 315,411 |
| 21 Jul 2005 | CNY | 1.656 | 1.664 | 1.608 | 1.656 | 1.656 | -0.008 (-0.48%) | 245,125 |
| 20 Jul 2005 | CNY | 1.68 | 1.704 | 1.624 | 1.664 | 1.664 | -0.04 (-2.35%) | 284,226 |
| 19 Jul 2005 | CNY | 1.736 | 1.736 | 1.648 | 1.704 | 1.704 | -0.032 (-1.84%) | 310,875 |
| 18 Jul 2005 | CNY | 1.76 | 1.768 | 1.672 | 1.736 | 1.736 | -0.016 (-0.91%) | 234,286 |
| 15 Jul 2005 | CNY | 1.712 | 1.784 | 1.704 | 1.752 | 1.752 | +0.048 (+2.82%) | 307,565 |
| 14 Jul 2005 | CNY | 1.752 | 1.752 | 1.648 | 1.704 | 1.704 | -0.032 (-1.84%) | 278,750 |
| 13 Jul 2005 | CNY | 1.76 | 1.8 | 1.72 | 1.736 | 1.736 | -0.032 (-1.81%) | 74,125 |
| 12 Jul 2005 | CNY | 1.784 | 1.816 | 1.712 | 1.768 | 1.768 | -0.024 (-1.34%) | 240,087 |
| 11 Jul 2005 | CNY | 1.712 | 1.824 | 1.704 | 1.792 | 1.792 | 0.0 (0.0%) | 283,548 |
| 8 Jul 2005 | CNY | 1.904 | 1.928 | 1.792 | 1.792 | 1.792 | -0.096 (-5.08%) | 405,925 |
| 7 Jul 2005 | CNY | 1.856 | 1.904 | 1.816 | 1.888 | 1.888 | -0.016 (-0.84%) | 184,250 |
| 6 Jul 2005 | CNY | 1.808 | 1.976 | 1.808 | 1.904 | 1.904 | +0.024 (+1.28%) | 280,913 |
| 5 Jul 2005 | CNY | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.096 (-4.86%) | 97,375 |
| 4 Jul 2005 | CNY | 2.008 | 2.08 | 1.976 | 1.976 | 1.976 | -0.104 (-5%) | 219,875 |
| 1 Jul 2005 | CNY | 2.152 | 2.152 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 193,125 |
| 30 Jun 2005 | CNY | 2.048 | 2.176 | 2.048 | 2.12 | 2.12 | -0.008 (-0.38%) | 169,912 |
| 29 Jun 2005 | CNY | 2.12 | 2.208 | 2.12 | 2.128 | 2.128 | +0.008 (+0.38%) | 211,748 |
| 28 Jun 2005 | CNY | 2.112 | 2.152 | 2.088 | 2.12 | 2.12 | +0.008 (+0.38%) | 152,000 |
| 27 Jun 2005 | CNY | 2.04 | 2.16 | 2.04 | 2.112 | 2.112 | +0.032 (+1.54%) | 60,773 |
| 24 Jun 2005 | CNY | 2.064 | 2.096 | 2.056 | 2.08 | 2.08 | -0.016 (-0.76%) | 41,660 |
| 23 Jun 2005 | CNY | 2.216 | 2.224 | 2.096 | 2.096 | 2.096 | -0.024 (-1.13%) | 358,063 |
| 22 Jun 2005 | CNY | 2.032 | 2.12 | 2.032 | 2.12 | 2.12 | +0.104 (+5.16%) | 65,250 |
| 20 Jun 2005 | CNY | 1.984 | 2.056 | 1.944 | 2.016 | 2.016 | +0.016 (+0.80%) | 177,750 |
| 17 Jun 2005 | CNY | 2.072 | 2.112 | 2 | 2 | 2 | -0.08 (-3.85%) | 180,000 |
| 16 Jun 2005 | CNY | 2.128 | 2.128 | 1.992 | 2.08 | 2.08 | -0.016 (-0.76%) | 199,738 |
| 15 Jun 2005 | CNY | 2.208 | 2.32 | 2.096 | 2.096 | 2.096 | -0.112 (-5.07%) | 412,938 |
