| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | CNY | 1.5654 | 1.6308 | 1.5577 | 1.6231 | 1.6231 | +0.058 (+3.69%) | 3,710,421 |
| 26 Jul 2005 | CNY | 1.5077 | 1.5769 | 1.5077 | 1.5654 | 1.5654 | +0.038 (+2.52%) | 3,482,247 |
| 25 Jul 2005 | CNY | 1.5769 | 1.5769 | 1.5192 | 1.5269 | 1.5269 | -0.046 (-2.94%) | 2,324,920 |
| 22 Jul 2005 | CNY | 1.5769 | 1.6346 | 1.5385 | 1.5731 | 1.5731 | +0.008 (+0.49%) | 3,044,080 |
| 21 Jul 2005 | CNY | 1.5808 | 1.6077 | 1.5539 | 1.5654 | 1.5654 | -0.015 (-0.97%) | 1,301,300 |
| 20 Jul 2005 | CNY | 1.5846 | 1.6077 | 1.5654 | 1.5808 | 1.5808 | -0.008 (-0.48%) | 2,010,060 |
| 19 Jul 2005 | CNY | 1.5077 | 1.5962 | 1.5077 | 1.5885 | 1.5885 | +0.073 (+4.82%) | 3,524,713 |
| 18 Jul 2005 | CNY | 1.55 | 1.5808 | 1.5 | 1.5154 | 1.5154 | -0.073 (-4.60%) | 2,817,880 |
| 15 Jul 2005 | CNY | 1.6539 | 1.6731 | 1.5846 | 1.5885 | 1.5885 | -0.05 (-3.05%) | 6,283,763 |
| 14 Jul 2005 | CNY | 1.5269 | 1.6385 | 1.5192 | 1.6385 | 1.6385 | +0.15 (+10.08%) | 7,163,067 |
| 13 Jul 2005 | CNY | 1.4346 | 1.5 | 1.3731 | 1.4885 | 1.4885 | +0.042 (+2.92%) | 4,074,530 |
| 12 Jul 2005 | CNY | 1.3923 | 1.4577 | 1.3308 | 1.4462 | 1.4462 | +0.023 (+1.62%) | 3,937,991 |
| 11 Jul 2005 | CNY | 1.4346 | 1.5 | 1.4115 | 1.4231 | 1.4231 | -0.031 (-2.12%) | 3,543,017 |
| 8 Jul 2005 | CNY | 1.6115 | 1.6192 | 1.4539 | 1.4539 | 1.4539 | -0.162 (-10.00%) | 6,985,784 |
| 7 Jul 2005 | CNY | 1.6115 | 1.6231 | 1.6 | 1.6154 | 1.6154 | +0.015 (+0.96%) | 1,027,884 |
| 6 Jul 2005 | CNY | 1.6154 | 1.6192 | 1.5731 | 1.6 | 1.6 | -0.004 (-0.24%) | 902,616 |
| 5 Jul 2005 | CNY | 1.5846 | 1.6539 | 1.5654 | 1.6039 | 1.6039 | +0.004 (+0.24%) | 1,519,180 |
| 4 Jul 2005 | CNY | 1.7 | 1.7 | 1.5692 | 1.6 | 1.6 | -0.092 (-5.45%) | 2,825,940 |
| 1 Jul 2005 | CNY | 1.7692 | 1.7692 | 1.6846 | 1.6923 | 1.6923 | -0.092 (-5.17%) | 2,046,766 |
| 30 Jun 2005 | CNY | 1.7923 | 1.8154 | 1.7692 | 1.7846 | 1.7846 | -0.008 (-0.43%) | 1,241,240 |
| 29 Jun 2005 | CNY | 1.8115 | 1.8115 | 1.7769 | 1.7923 | 1.7923 | -0.019 (-1.06%) | 2,562,892 |
| 28 Jun 2005 | CNY | 1.8962 | 1.8962 | 1.8115 | 1.8115 | 1.8115 | -0.085 (-4.47%) | 2,103,140 |
| 27 Jun 2005 | CNY | 1.8769 | 1.9077 | 1.8539 | 1.8962 | 1.8962 | +0.058 (+3.14%) | 3,858,574 |
| 24 Jun 2005 | CNY | 1.7731 | 1.8539 | 1.7731 | 1.8385 | 1.8385 | +0.035 (+1.92%) | 2,364,437 |
| 23 Jun 2005 | CNY | 1.7885 | 1.8308 | 1.7692 | 1.8039 | 1.8039 | 0.0 (0.0%) | 1,981,772 |
| 22 Jun 2005 | CNY | 1.7808 | 1.8115 | 1.7577 | 1.8039 | 1.8039 | 0.0 (0.0%) | 1,984,364 |
| 21 Jun 2005 | CNY | 1.7731 | 1.8731 | 1.7731 | 1.8039 | 1.8039 | +0.1 (+5.87%) | 7,974,891 |
| 17 Jun 2005 | CNY | 1.7923 | 1.7923 | 1.6885 | 1.7039 | 1.7039 | -0.1 (-5.54%) | 3,928,085 |
| 16 Jun 2005 | CNY | 1.9 | 1.9269 | 1.7231 | 1.8039 | 1.8039 | -0.096 (-5.06%) | 5,103,425 |
| 15 Jun 2005 | CNY | 1.9039 | 1.9346 | 1.8962 | 1.9 | 1.9 | -0.015 (-0.80%) | 1,260,706 |
