| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | CNY | 1.4491 | 1.4701 | 1.4464 | 1.4543 | 1.4543 | 0.0 (0.0%) | 947,347 |
| 28 Jul 2005 | CNY | 1.478 | 1.4832 | 1.4464 | 1.4543 | 1.4543 | -0.026 (-1.78%) | 2,320,791 |
| 27 Jul 2005 | CNY | 1.5016 | 1.5016 | 1.4464 | 1.4806 | 1.4806 | -0.003 (-0.18%) | 2,447,030 |
| 26 Jul 2005 | CNY | 1.4543 | 1.4859 | 1.4464 | 1.4832 | 1.4832 | +0.029 (+1.99%) | 3,343,393 |
| 25 Jul 2005 | CNY | 1.4596 | 1.4806 | 1.4438 | 1.4543 | 1.4543 | +0.008 (+0.55%) | 2,099,242 |
| 22 Jul 2005 | CNY | 1.407 | 1.4648 | 1.3965 | 1.4464 | 1.4464 | +0.074 (+5.36%) | 4,930,211 |
| 21 Jul 2005 | CNY | 1.3728 | 1.378 | 1.357 | 1.3728 | 1.3728 | -0.008 (-0.57%) | 286,176 |
| 20 Jul 2005 | CNY | 1.3886 | 1.3938 | 1.3544 | 1.3807 | 1.3807 | -0.008 (-0.57%) | 503,070 |
| 19 Jul 2005 | CNY | 1.3675 | 1.3886 | 1.3623 | 1.3886 | 1.3886 | +0.032 (+2.33%) | 659,258 |
| 18 Jul 2005 | CNY | 1.3465 | 1.3649 | 1.3465 | 1.357 | 1.357 | -0.005 (-0.39%) | 505,428 |
| 15 Jul 2005 | CNY | 1.3807 | 1.3938 | 1.3439 | 1.3623 | 1.3623 | -0.026 (-1.89%) | 479,023 |
| 14 Jul 2005 | CNY | 1.3938 | 1.4096 | 1.3544 | 1.3886 | 1.3886 | -0.005 (-0.37%) | 1,012,419 |
| 13 Jul 2005 | CNY | 1.4412 | 1.4412 | 1.3859 | 1.3938 | 1.3938 | +0.039 (+2.91%) | 1,480,914 |
| 11 Jul 2005 | CNY | 1.3702 | 1.4412 | 1.3465 | 1.3544 | 1.3544 | -0.018 (-1.34%) | 684,830 |
| 8 Jul 2005 | CNY | 1.4359 | 1.4359 | 1.3544 | 1.3728 | 1.3728 | -0.076 (-5.27%) | 1,409,168 |
| 7 Jul 2005 | CNY | 1.4517 | 1.4806 | 1.4306 | 1.4491 | 1.4491 | +0.005 (+0.37%) | 641,671 |
| 6 Jul 2005 | CNY | 1.4464 | 1.4596 | 1.4201 | 1.4438 | 1.4438 | -0.005 (-0.37%) | 866,513 |
| 5 Jul 2005 | CNY | 1.3938 | 1.4648 | 1.3833 | 1.4491 | 1.4491 | +0.04 (+2.80%) | 2,183,711 |
| 4 Jul 2005 | CNY | 1.4543 | 1.4596 | 1.3149 | 1.4096 | 1.4096 | -0.045 (-3.07%) | 2,451,053 |
| 1 Jul 2005 | CNY | 1.4727 | 1.4859 | 1.4412 | 1.4543 | 1.4543 | -0.024 (-1.60%) | 1,852,133 |
| 30 Jun 2005 | CNY | 1.5043 | 1.5122 | 1.4727 | 1.478 | 1.478 | -0.034 (-2.26%) | 2,701,417 |
| 29 Jun 2005 | CNY | 1.5043 | 1.5358 | 1.4859 | 1.5122 | 1.5122 | -0.005 (-0.34%) | 4,885,900 |
| 28 Jun 2005 | CNY | 1.4412 | 1.5779 | 1.4201 | 1.5174 | 1.5174 | +0.076 (+5.29%) | 10,457,700 |
| 27 Jun 2005 | CNY | 1.4017 | 1.4596 | 1.3912 | 1.4412 | 1.4412 | +0.053 (+3.79%) | 2,685,017 |
| 24 Jun 2005 | CNY | 1.3596 | 1.3886 | 1.3465 | 1.3886 | 1.3886 | +0.016 (+1.15%) | 389,353 |
| 23 Jun 2005 | CNY | 1.3938 | 1.4017 | 1.3702 | 1.3728 | 1.3728 | -0.021 (-1.51%) | 388,535 |
| 22 Jun 2005 | CNY | 1.3807 | 1.4017 | 1.3754 | 1.3938 | 1.3938 | +0.011 (+0.76%) | 373,101 |
| 21 Jun 2005 | CNY | 1.4122 | 1.4149 | 1.3702 | 1.3833 | 1.3833 | -0.021 (-1.50%) | 747,951 |
| 20 Jun 2005 | CNY | 1.3623 | 1.4122 | 1.3412 | 1.4043 | 1.4043 | +0.042 (+3.08%) | 1,052,281 |
| 17 Jun 2005 | CNY | 1.3517 | 1.3675 | 1.3307 | 1.3623 | 1.3623 | +0.011 (+0.78%) | 555,507 |
