| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | CNY | 0.9132 | 0.9132 | 0.8783 | 0.8803 | 0.8803 | -0.034 (-3.71%) | 4,153,143 |
| 15 Jul 2005 | CNY | 0.9301 | 0.9301 | 0.9082 | 0.9142 | 0.9142 | -0.006 (-0.64%) | 2,337,272 |
| 14 Jul 2005 | CNY | 0.9062 | 0.9281 | 0.9042 | 0.9201 | 0.9201 | +0.009 (+0.98%) | 3,989,448 |
| 13 Jul 2005 | CNY | 0.9361 | 0.9391 | 0.9062 | 0.9112 | 0.9112 | -0.028 (-2.97%) | 5,263,621 |
| 12 Jul 2005 | CNY | 0.9012 | 0.946 | 0.8992 | 0.9391 | 0.9391 | +0.03 (+3.29%) | 6,068,179 |
| 11 Jul 2005 | CNY | 0.8992 | 0.959 | 0.8992 | 0.9092 | 0.9092 | -0.024 (-2.56%) | 8,764,143 |
| 8 Jul 2005 | CNY | 1.0157 | 1.0157 | 0.9331 | 0.9331 | 0.9331 | -0.103 (-9.98%) | 16,892,485 |
| 7 Jul 2005 | CNY | 1.1561 | 1.1601 | 1.0366 | 1.0366 | 1.0366 | -0.116 (-10.03%) | 30,413,549 |
| 6 Jul 2005 | CNY | 1.1014 | 1.1601 | 1.1014 | 1.1522 | 1.1522 | +0.054 (+4.90%) | 23,864,346 |
| 5 Jul 2005 | CNY | 1.0506 | 1.1133 | 1.0506 | 1.0984 | 1.0984 | +0.05 (+4.75%) | 12,690,427 |
| 4 Jul 2005 | CNY | 1.0267 | 1.0825 | 1.0267 | 1.0486 | 1.0486 | +0.033 (+3.24%) | 8,427,695 |
| 1 Jul 2005 | CNY | 1.0456 | 1.0456 | 0.9879 | 1.0157 | 1.0157 | -0.04 (-3.78%) | 7,217,318 |
| 30 Jun 2005 | CNY | 1.0655 | 1.0894 | 1.0366 | 1.0556 | 1.0556 | -0.015 (-1.39%) | 12,570,635 |
| 29 Jun 2005 | CNY | 0.9729 | 1.0705 | 0.964 | 1.0705 | 1.0705 | +0.098 (+10.03%) | 16,335,072 |
| 28 Jun 2005 | CNY | 0.946 | 0.9799 | 0.946 | 0.9729 | 0.9729 | -0.021 (-2.10%) | 1,714,084 |
| 27 Jun 2005 | CNY | 0.957 | 1.0048 | 0.957 | 0.9938 | 0.9938 | +0.051 (+5.39%) | 4,674,997 |
| 24 Jun 2005 | CNY | 0.9162 | 0.949 | 0.9162 | 0.943 | 0.943 | +0.006 (+0.63%) | 800,349 |
| 23 Jun 2005 | CNY | 0.9649 | 0.9649 | 0.9291 | 0.9371 | 0.9371 | -0.026 (-2.69%) | 1,272,827 |
| 22 Jun 2005 | CNY | 0.956 | 0.9659 | 0.9401 | 0.963 | 0.963 | +0.011 (+1.16%) | 1,286,203 |
| 21 Jun 2005 | CNY | 0.9809 | 0.9809 | 0.949 | 0.952 | 0.952 | -0.014 (-1.44%) | 1,733,776 |
| 20 Jun 2005 | CNY | 0.9162 | 0.9669 | 0.8982 | 0.9659 | 0.9659 | +0.044 (+4.75%) | 2,881,952 |
| 17 Jun 2005 | CNY | 0.9361 | 0.945 | 0.9191 | 0.9221 | 0.9221 | -0.004 (-0.43%) | 972,420 |
| 16 Jun 2005 | CNY | 0.9211 | 0.943 | 0.9152 | 0.9261 | 0.9261 | +0.005 (+0.54%) | 1,570,824 |
| 15 Jun 2005 | CNY | 0.961 | 0.961 | 0.9172 | 0.9211 | 0.9211 | -0.05 (-5.13%) | 1,795,103 |
| 14 Jun 2005 | CNY | 0.9859 | 0.9988 | 0.9699 | 0.9709 | 0.9709 | -0.015 (-1.52%) | 1,044,773 |
| 13 Jun 2005 | CNY | 0.9729 | 0.9958 | 0.9709 | 0.9859 | 0.9859 | +0.011 (+1.13%) | 1,230,148 |
| 10 Jun 2005 | CNY | 1.0008 | 1.0038 | 0.9649 | 0.9749 | 0.9749 | -0.028 (-2.78%) | 2,530,752 |
| 9 Jun 2005 | CNY | 0.9928 | 1.0237 | 0.9759 | 1.0028 | 1.0028 | +0.012 (+1.21%) | 5,028,718 |
| 8 Jun 2005 | CNY | 0.8942 | 0.9958 | 0.8942 | 0.9908 | 0.9908 | +0.082 (+8.97%) | 4,625,741 |
| 7 Jun 2005 | CNY | 0.9142 | 0.9181 | 0.8783 | 0.9092 | 0.9092 | +0.002 (+0.22%) | 3,185,141 |
