| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 0.9212 | 0.9657 | 0.9212 | 0.9616 | 0.9616 | +0.024 (+2.58%) | 2,109,440 |
| 25 Jul 2005 | CNY | 0.9414 | 0.9455 | 0.9212 | 0.9374 | 0.9374 | -0.02 (-2.11%) | 1,777,446 |
| 22 Jul 2005 | CNY | 0.9131 | 0.9899 | 0.8929 | 0.9576 | 0.9576 | +0.049 (+5.33%) | 4,719,203 |
| 21 Jul 2005 | CNY | 0.9657 | 0.9697 | 0.8808 | 0.9091 | 0.9091 | -0.061 (-6.25%) | 2,611,872 |
| 20 Jul 2005 | CNY | 0.9657 | 0.9818 | 0.9535 | 0.9697 | 0.9697 | +0.004 (+0.41%) | 583,902 |
| 19 Jul 2005 | CNY | 0.9495 | 0.9778 | 0.9495 | 0.9657 | 0.9657 | -0.004 (-0.41%) | 960,151 |
| 18 Jul 2005 | CNY | 1.0061 | 1.0061 | 0.9616 | 0.9697 | 0.9697 | -0.024 (-2.43%) | 1,415,007 |
| 15 Jul 2005 | CNY | 1.0505 | 1.0586 | 0.9899 | 0.9939 | 0.9939 | -0.065 (-6.11%) | 2,749,682 |
| 14 Jul 2005 | CNY | 1.0505 | 1.0707 | 1.0182 | 1.0586 | 1.0586 | +0.016 (+1.55%) | 3,167,420 |
| 13 Jul 2005 | CNY | 1.0182 | 1.0505 | 0.9778 | 1.0424 | 1.0424 | +0.012 (+1.17%) | 2,817,136 |
| 12 Jul 2005 | CNY | 1.0667 | 1.0667 | 0.9535 | 1.0303 | 1.0303 | -0.028 (-2.67%) | 3,517,984 |
| 11 Jul 2005 | CNY | 1.0505 | 1.1071 | 1.0505 | 1.0586 | 1.0586 | -0.012 (-1.13%) | 1,596,696 |
| 8 Jul 2005 | CNY | 1.0828 | 1.0828 | 1.0424 | 1.0707 | 1.0707 | +0.004 (+0.37%) | 2,087,452 |
| 7 Jul 2005 | CNY | 1.0667 | 1.0788 | 1.0586 | 1.0667 | 1.0667 | +0.012 (+1.15%) | 947,531 |
| 6 Jul 2005 | CNY | 1.0748 | 1.0828 | 1.0505 | 1.0546 | 1.0546 | 0.0 (0.0%) | 821,046 |
| 5 Jul 2005 | CNY | 1.0303 | 1.0707 | 1.0101 | 1.0546 | 1.0546 | +0.004 (+0.39%) | 1,517,048 |
| 4 Jul 2005 | CNY | 1.0424 | 1.0546 | 0.9616 | 1.0505 | 1.0505 | 0.0 (0.0%) | 2,316,166 |
| 1 Jul 2005 | CNY | 1.0667 | 1.103 | 1.0465 | 1.0505 | 1.0505 | -0.024 (-2.26%) | 1,924,505 |
| 30 Jun 2005 | CNY | 1.1152 | 1.1192 | 1.0748 | 1.0748 | 1.0748 | -0.048 (-4.31%) | 1,687,207 |
| 29 Jun 2005 | CNY | 1.1515 | 1.1596 | 1.1192 | 1.1232 | 1.1232 | -0.036 (-3.14%) | 2,291,624 |
| 28 Jun 2005 | CNY | 1.1354 | 1.2 | 1.1111 | 1.1596 | 1.1596 | +0.02 (+1.77%) | 8,436,992 |
| 27 Jun 2005 | CNY | 1.1152 | 1.1515 | 1.1152 | 1.1394 | 1.1394 | +0.024 (+2.17%) | 3,028,724 |
| 24 Jun 2005 | CNY | 1.0828 | 1.1192 | 1.0828 | 1.1152 | 1.1152 | +0.016 (+1.47%) | 1,750,743 |
| 23 Jun 2005 | CNY | 1.0828 | 1.1152 | 1.0828 | 1.099 | 1.099 | -0.004 (-0.36%) | 1,500,421 |
| 22 Jun 2005 | CNY | 1.103 | 1.103 | 1.0828 | 1.103 | 1.103 | -0.004 (-0.37%) | 1,074,595 |
| 21 Jun 2005 | CNY | 1.0828 | 1.1152 | 1.0828 | 1.1071 | 1.1071 | +0.016 (+1.49%) | 1,711,784 |
| 20 Jun 2005 | CNY | 1.0667 | 1.095 | 1.0424 | 1.0909 | 1.0909 | +0.024 (+2.27%) | 987,101 |
| 17 Jun 2005 | CNY | 1.0788 | 1.0788 | 1.0586 | 1.0667 | 1.0667 | -0.008 (-0.75%) | 840,472 |
| 16 Jun 2005 | CNY | 1.0626 | 1.0748 | 1.0424 | 1.0748 | 1.0748 | +0.016 (+1.53%) | 710,745 |
| 15 Jun 2005 | CNY | 1.099 | 1.1111 | 1.0546 | 1.0586 | 1.0586 | -0.04 (-3.68%) | 1,314,366 |
