| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | CNY | 1.1424 | 1.2162 | 1.1424 | 1.2044 | 1.2044 | +0.062 (+5.43%) | 26,291,606 |
| 5 Aug 2005 | CNY | 1.0922 | 1.1454 | 1.0922 | 1.1424 | 1.1424 | +0.047 (+4.31%) | 18,484,432 |
| 4 Aug 2005 | CNY | 1.1099 | 1.1158 | 1.0952 | 1.0952 | 1.0952 | -0.024 (-2.11%) | 7,001,194 |
| 3 Aug 2005 | CNY | 1.1011 | 1.1395 | 1.0893 | 1.1188 | 1.1188 | +0.018 (+1.61%) | 16,032,315 |
| 2 Aug 2005 | CNY | 1.0834 | 1.104 | 1.0686 | 1.1011 | 1.1011 | +0.018 (+1.63%) | 8,956,124 |
| 1 Aug 2005 | CNY | 1.048 | 1.0863 | 1.048 | 1.0834 | 1.0834 | +0.033 (+3.09%) | 9,636,998 |
| 29 Jul 2005 | CNY | 1.0509 | 1.0627 | 1.045 | 1.0509 | 1.0509 | -0.012 (-1.11%) | 6,207,683 |
| 28 Jul 2005 | CNY | 1.0657 | 1.0863 | 1.0509 | 1.0627 | 1.0627 | -0.003 (-0.28%) | 11,000,943 |
| 27 Jul 2005 | CNY | 1.0302 | 1.0657 | 1.0243 | 1.0657 | 1.0657 | +0.041 (+4.04%) | 12,631,135 |
| 26 Jul 2005 | CNY | 1.0007 | 1.0302 | 1.0007 | 1.0243 | 1.0243 | +0.026 (+2.66%) | 8,550,293 |
| 25 Jul 2005 | CNY | 0.9771 | 1.0066 | 0.9683 | 0.9978 | 0.9978 | -0.003 (-0.29%) | 6,835,826 |
| 22 Jul 2005 | CNY | 1.045 | 1.0627 | 0.9417 | 1.0007 | 1.0007 | -0.044 (-4.24%) | 24,753,366 |
| 21 Jul 2005 | CNY | 1.0568 | 1.0568 | 1.0302 | 1.045 | 1.045 | -0.012 (-1.12%) | 2,364,375 |
| 20 Jul 2005 | CNY | 1.0509 | 1.0627 | 1.045 | 1.0568 | 1.0568 | +0.012 (+1.13%) | 1,877,338 |
| 19 Jul 2005 | CNY | 1.0361 | 1.048 | 1.0361 | 1.045 | 1.045 | +0.009 (+0.86%) | 1,744,870 |
| 18 Jul 2005 | CNY | 1.0332 | 1.0539 | 1.0332 | 1.0361 | 1.0361 | -0.015 (-1.41%) | 4,259,437 |
| 15 Jul 2005 | CNY | 1.0686 | 1.0804 | 1.048 | 1.0509 | 1.0509 | -0.018 (-1.66%) | 3,756,742 |
| 14 Jul 2005 | CNY | 1.0745 | 1.0863 | 1.0657 | 1.0686 | 1.0686 | -0.006 (-0.55%) | 2,965,864 |
| 13 Jul 2005 | CNY | 1.0863 | 1.0863 | 1.0657 | 1.0745 | 1.0745 | -0.018 (-1.62%) | 4,217,150 |
| 12 Jul 2005 | CNY | 1.0421 | 1.104 | 1.0361 | 1.0922 | 1.0922 | +0.018 (+1.65%) | 10,543,652 |
| 11 Jul 2005 | CNY | 1.1926 | 1.1985 | 1.0745 | 1.0745 | 1.0745 | -0.221 (-17.08%) | 10,146,098 |
| 8 Jul 2005 | CNY | 1.3166 | 1.3195 | 1.2871 | 1.2959 | 1.2959 | -0.018 (-1.35%) | 5,583,494 |
| 7 Jul 2005 | CNY | 1.3048 | 1.3195 | 1.2989 | 1.3136 | 1.3136 | +0.012 (+0.91%) | 2,711,973 |
| 6 Jul 2005 | CNY | 1.3136 | 1.3195 | 1.2959 | 1.3018 | 1.3018 | -0.003 (-0.23%) | 3,030,313 |
| 5 Jul 2005 | CNY | 1.2841 | 1.3107 | 1.2782 | 1.3048 | 1.3048 | +0.021 (+1.61%) | 3,075,140 |
| 4 Jul 2005 | CNY | 1.2782 | 1.2871 | 1.2457 | 1.2841 | 1.2841 | -0.006 (-0.46%) | 3,603,892 |
| 1 Jul 2005 | CNY | 1.3225 | 1.3225 | 1.2871 | 1.29 | 1.29 | -0.033 (-2.46%) | 4,657,066 |
| 30 Jun 2005 | CNY | 1.3579 | 1.3609 | 1.3225 | 1.3225 | 1.3225 | -0.041 (-3.03%) | 4,132,627 |
| 29 Jun 2005 | CNY | 1.3668 | 1.3756 | 1.3579 | 1.3638 | 1.3638 | 0.0 (0.0%) | 2,889,732 |
| 28 Jun 2005 | CNY | 1.3815 | 1.3815 | 1.3579 | 1.3638 | 1.3638 | -0.024 (-1.70%) | 5,202,474 |
