| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | CNY | 1.1744 | 1.1897 | 1.1641 | 1.1846 | 1.1846 | +0.01 (+0.87%) | 5,526,335 |
| 29 Jul 2005 | CNY | 1.1487 | 1.1795 | 1.1385 | 1.1744 | 1.1744 | +0.021 (+1.78%) | 7,674,193 |
| 28 Jul 2005 | CNY | 1.159 | 1.1897 | 1.1487 | 1.1539 | 1.1539 | -0.013 (-1.10%) | 8,178,050 |
| 27 Jul 2005 | CNY | 1.1282 | 1.1692 | 1.1231 | 1.1667 | 1.1667 | +0.033 (+2.95%) | 7,215,795 |
| 26 Jul 2005 | CNY | 1.0974 | 1.1385 | 1.0872 | 1.1333 | 1.1333 | +0.036 (+3.27%) | 5,712,735 |
| 25 Jul 2005 | CNY | 1.1154 | 1.118 | 1.0846 | 1.0974 | 1.0974 | -0.023 (-2.06%) | 3,899,317 |
| 22 Jul 2005 | CNY | 1.1 | 1.1359 | 1.0949 | 1.1205 | 1.1205 | +0.028 (+2.58%) | 5,021,269 |
| 21 Jul 2005 | CNY | 1.1231 | 1.1231 | 1.0769 | 1.0923 | 1.0923 | -0.033 (-2.96%) | 4,563,226 |
| 20 Jul 2005 | CNY | 1.1256 | 1.1385 | 1.1077 | 1.1256 | 1.1256 | 0.0 (0.0%) | 2,600,773 |
| 19 Jul 2005 | CNY | 1.1231 | 1.1359 | 1.1077 | 1.1256 | 1.1256 | 0.0 (0.0%) | 2,195,559 |
| 18 Jul 2005 | CNY | 1.159 | 1.1641 | 1.0949 | 1.1256 | 1.1256 | -0.033 (-2.88%) | 4,000,421 |
| 15 Jul 2005 | CNY | 1.1513 | 1.1744 | 1.1487 | 1.159 | 1.159 | +0.008 (+0.67%) | 4,624,495 |
| 14 Jul 2005 | CNY | 1.1539 | 1.1795 | 1.1487 | 1.1513 | 1.1513 | +0.003 (+0.23%) | 5,287,085 |
| 13 Jul 2005 | CNY | 1.1462 | 1.1615 | 1.1308 | 1.1487 | 1.1487 | -0.008 (-0.67%) | 4,578,522 |
| 12 Jul 2005 | CNY | 1.0872 | 1.1615 | 1.0769 | 1.1564 | 1.1564 | +0.069 (+6.36%) | 6,704,603 |
| 11 Jul 2005 | CNY | 1.1231 | 1.1487 | 1.0821 | 1.0872 | 1.0872 | -0.018 (-1.62%) | 3,980,847 |
| 8 Jul 2005 | CNY | 1.1282 | 1.141 | 1.0949 | 1.1051 | 1.1051 | -0.049 (-4.23%) | 4,355,169 |
| 7 Jul 2005 | CNY | 1.1487 | 1.1641 | 1.141 | 1.1539 | 1.1539 | +0.003 (+0.23%) | 2,930,853 |
| 6 Jul 2005 | CNY | 1.1846 | 1.1846 | 1.1436 | 1.1513 | 1.1513 | -0.021 (-1.75%) | 3,618,544 |
| 5 Jul 2005 | CNY | 1.1692 | 1.1949 | 1.1564 | 1.1718 | 1.1718 | -0.005 (-0.43%) | 4,430,751 |
| 4 Jul 2005 | CNY | 1.1795 | 1.1872 | 1.118 | 1.1769 | 1.1769 | -0.01 (-0.87%) | 6,648,400 |
| 1 Jul 2005 | CNY | 1.2436 | 1.2667 | 1.1667 | 1.1872 | 1.1872 | -0.054 (-4.34%) | 10,342,246 |
| 30 Jun 2005 | CNY | 1.2462 | 1.2769 | 1.2308 | 1.241 | 1.241 | -0.015 (-1.23%) | 6,734,091 |
| 29 Jun 2005 | CNY | 1.2615 | 1.3026 | 1.2513 | 1.2564 | 1.2564 | +0.018 (+1.45%) | 11,320,865 |
| 28 Jun 2005 | CNY | 1.2718 | 1.2718 | 1.2308 | 1.2385 | 1.2385 | -0.041 (-3.20%) | 5,502,775 |
| 27 Jun 2005 | CNY | 1.2692 | 1.3051 | 1.2641 | 1.2795 | 1.2795 | +0.023 (+1.84%) | 11,767,423 |
| 24 Jun 2005 | CNY | 1.2333 | 1.259 | 1.218 | 1.2564 | 1.2564 | +0.018 (+1.45%) | 4,451,756 |
| 23 Jun 2005 | CNY | 1.2641 | 1.2769 | 1.2308 | 1.2385 | 1.2385 | -0.026 (-2.03%) | 5,255,370 |
| 22 Jun 2005 | CNY | 1.241 | 1.2692 | 1.2128 | 1.2641 | 1.2641 | +0.021 (+1.65%) | 6,656,048 |
| 21 Jun 2005 | CNY | 1.2692 | 1.3 | 1.241 | 1.2436 | 1.2436 | -0.021 (-1.62%) | 11,103,849 |
