| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | CNY | 1.6494 | 1.743 | 1.6444 | 1.7304 | 1.7304 | +0.068 (+4.11%) | 2,497,397 |
| 21 Jul 2005 | CNY | 1.6621 | 1.695 | 1.6343 | 1.6621 | 1.6621 | -0.003 (-0.15%) | 2,193,054 |
| 20 Jul 2005 | CNY | 1.6444 | 1.6671 | 1.6317 | 1.6646 | 1.6646 | +0.02 (+1.23%) | 587,396 |
| 19 Jul 2005 | CNY | 1.6444 | 1.6697 | 1.6191 | 1.6444 | 1.6444 | -0.005 (-0.30%) | 438,768 |
| 18 Jul 2005 | CNY | 1.6646 | 1.6697 | 1.6191 | 1.6494 | 1.6494 | -0.018 (-1.06%) | 712,801 |
| 15 Jul 2005 | CNY | 1.6444 | 1.6773 | 1.6343 | 1.6671 | 1.6671 | +0.018 (+1.07%) | 838,799 |
| 14 Jul 2005 | CNY | 1.6267 | 1.652 | 1.6165 | 1.6494 | 1.6494 | +0.01 (+0.62%) | 1,198,195 |
| 13 Jul 2005 | CNY | 1.6849 | 1.6899 | 1.6191 | 1.6393 | 1.6393 | -0.053 (-3.14%) | 2,160,245 |
| 12 Jul 2005 | CNY | 1.6545 | 1.6924 | 1.6393 | 1.6924 | 1.6924 | +0.028 (+1.67%) | 1,672,164 |
| 11 Jul 2005 | CNY | 1.6469 | 1.7683 | 1.6418 | 1.6646 | 1.6646 | +0.015 (+0.92%) | 389,753 |
| 8 Jul 2005 | CNY | 1.6646 | 1.6646 | 1.6216 | 1.6494 | 1.6494 | -0.015 (-0.91%) | 550,635 |
| 7 Jul 2005 | CNY | 1.6747 | 1.6899 | 1.6267 | 1.6646 | 1.6646 | -0.013 (-0.76%) | 590,954 |
| 6 Jul 2005 | CNY | 1.6823 | 1.7051 | 1.6444 | 1.6773 | 1.6773 | -0.008 (-0.45%) | 999,681 |
| 5 Jul 2005 | CNY | 1.652 | 1.695 | 1.6418 | 1.6849 | 1.6849 | +0.013 (+0.76%) | 809,817 |
| 4 Jul 2005 | CNY | 1.7228 | 1.7228 | 1.6418 | 1.6722 | 1.6722 | -0.041 (-2.36%) | 589,373 |
| 1 Jul 2005 | CNY | 1.7532 | 1.7557 | 1.695 | 1.7127 | 1.7127 | -0.043 (-2.45%) | 1,267,291 |
| 30 Jun 2005 | CNY | 1.7582 | 1.7709 | 1.7177 | 1.7557 | 1.7557 | +0.003 (+0.14%) | 1,070,833 |
| 29 Jun 2005 | CNY | 1.7557 | 1.7785 | 1.738 | 1.7532 | 1.7532 | -0.003 (-0.14%) | 1,545,830 |
| 28 Jun 2005 | CNY | 1.7962 | 1.7962 | 1.7456 | 1.7557 | 1.7557 | -0.041 (-2.25%) | 1,404,060 |
| 27 Jun 2005 | CNY | 1.7582 | 1.8215 | 1.7506 | 1.7962 | 1.7962 | +0.046 (+2.60%) | 2,360,446 |
| 24 Jun 2005 | CNY | 1.7633 | 1.7658 | 1.743 | 1.7506 | 1.7506 | -0.01 (-0.57%) | 2,129,412 |
| 23 Jun 2005 | CNY | 1.7658 | 1.781 | 1.7532 | 1.7607 | 1.7607 | +0.003 (+0.14%) | 1,590,833 |
| 22 Jun 2005 | CNY | 1.7734 | 1.7835 | 1.7456 | 1.7582 | 1.7582 | -0.01 (-0.57%) | 1,235,668 |
| 21 Jun 2005 | CNY | 1.7405 | 1.786 | 1.7329 | 1.7683 | 1.7683 | +0.025 (+1.45%) | 2,650,401 |
| 20 Jun 2005 | CNY | 1.7203 | 1.7658 | 1.7203 | 1.743 | 1.743 | +0.013 (+0.73%) | 2,396,231 |
| 17 Jun 2005 | CNY | 1.6924 | 1.7456 | 1.6823 | 1.7304 | 1.7304 | +0.066 (+3.95%) | 2,742,641 |
| 16 Jun 2005 | CNY | 1.6722 | 1.6975 | 1.6621 | 1.6646 | 1.6646 | -0.023 (-1.35%) | 1,818,717 |
| 15 Jun 2005 | CNY | 1.7152 | 1.743 | 1.6697 | 1.6874 | 1.6874 | -0.028 (-1.62%) | 1,085,459 |
| 14 Jun 2005 | CNY | 1.7532 | 1.7607 | 1.7 | 1.7152 | 1.7152 | -0.035 (-2.02%) | 731,696 |
| 13 Jun 2005 | CNY | 1.7152 | 1.7633 | 1.695 | 1.7506 | 1.7506 | +0.028 (+1.61%) | 2,433,586 |
