| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | CNY | 1.9333 | 1.9583 | 1.9083 | 1.925 | 1.925 | -0.013 (-0.65%) | 1,007,234 |
| 27 Jul 2005 | CNY | 1.9167 | 1.95 | 1.8792 | 1.9375 | 1.9375 | +0.029 (+1.53%) | 1,115,596 |
| 26 Jul 2005 | CNY | 1.8875 | 1.9333 | 1.8792 | 1.9083 | 1.9083 | +0.046 (+2.46%) | 1,092,316 |
| 25 Jul 2005 | CNY | 1.8458 | 1.875 | 1.8375 | 1.8625 | 1.8625 | -0.025 (-1.32%) | 444,700 |
| 22 Jul 2005 | CNY | 1.875 | 1.9167 | 1.8458 | 1.8875 | 1.8875 | +0.096 (+5.35%) | 2,549,661 |
| 21 Jul 2005 | CNY | 1.7833 | 1.7958 | 1.7458 | 1.7917 | 1.7917 | +0.008 (+0.47%) | 497,030 |
| 20 Jul 2005 | CNY | 1.7625 | 1.8083 | 1.7625 | 1.7833 | 1.7833 | +0.017 (+0.94%) | 451,588 |
| 19 Jul 2005 | CNY | 1.7125 | 1.8 | 1.7125 | 1.7667 | 1.7667 | -0.021 (-1.16%) | 500,659 |
| 18 Jul 2005 | CNY | 1.9083 | 1.9083 | 1.7375 | 1.7875 | 1.7875 | -0.142 (-7.35%) | 1,271,042 |
| 15 Jul 2005 | CNY | 2.0458 | 2.0458 | 1.9167 | 1.9292 | 1.9292 | +0.008 (+0.44%) | 2,575,070 |
| 14 Jul 2005 | CNY | 1.9375 | 1.9375 | 1.8667 | 1.9208 | 1.9208 | +0.021 (+1.09%) | 572,851 |
| 13 Jul 2005 | CNY | 1.9208 | 1.9458 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 842,901 |
| 12 Jul 2005 | CNY | 1.8125 | 1.9042 | 1.8125 | 1.9 | 1.9 | +0.067 (+3.64%) | 542,464 |
| 11 Jul 2005 | CNY | 1.9083 | 1.9208 | 1.8333 | 1.8333 | 1.8333 | -0.017 (-0.90%) | 393,408 |
| 8 Jul 2005 | CNY | 1.925 | 1.9708 | 1.8417 | 1.85 | 1.85 | -0.113 (-5.73%) | 740,647 |
| 7 Jul 2005 | CNY | 1.9667 | 1.9958 | 1.9375 | 1.9625 | 1.9625 | +0.004 (+0.21%) | 341,810 |
| 6 Jul 2005 | CNY | 1.9208 | 2.0167 | 1.9208 | 1.9583 | 1.9583 | -0.042 (-2.09%) | 369,021 |
| 5 Jul 2005 | CNY | 1.9917 | 2.0292 | 1.9792 | 2 | 2 | -0.004 (-0.21%) | 425,112 |
| 4 Jul 2005 | CNY | 2.0333 | 2.0458 | 1.95 | 2.0042 | 2.0042 | -0.046 (-2.23%) | 790,812 |
| 1 Jul 2005 | CNY | 2.1875 | 2.2125 | 2.0208 | 2.05 | 2.05 | -0.158 (-7.17%) | 1,574,174 |
| 30 Jun 2005 | CNY | 2.2958 | 2.3208 | 2.1958 | 2.2083 | 2.2083 | -0.117 (-5.02%) | 1,220,925 |
| 29 Jun 2005 | CNY | 2.2917 | 2.3917 | 2.275 | 2.325 | 2.325 | +0.05 (+2.20%) | 1,438,104 |
| 28 Jun 2005 | CNY | 2.3375 | 2.3375 | 2.2708 | 2.275 | 2.275 | -0.062 (-2.67%) | 756,720 |
| 27 Jun 2005 | CNY | 2.2917 | 2.4083 | 2.2917 | 2.3375 | 2.3375 | +0.071 (+3.12%) | 1,643,119 |
| 24 Jun 2005 | CNY | 2.2292 | 2.2833 | 2.2292 | 2.2667 | 2.2667 | -0.021 (-0.91%) | 393,578 |
| 23 Jun 2005 | CNY | 2.2583 | 2.3542 | 2.25 | 2.2875 | 2.2875 | +0.008 (+0.36%) | 1,037,340 |
| 22 Jun 2005 | CNY | 2.275 | 2.3042 | 2.2292 | 2.2792 | 2.2792 | -0.008 (-0.36%) | 585,127 |
| 21 Jun 2005 | CNY | 2.325 | 2.325 | 2.2708 | 2.2875 | 2.2875 | -0.058 (-2.49%) | 962,856 |
| 20 Jun 2005 | CNY | 2.2292 | 2.3458 | 2.15 | 2.3458 | 2.3458 | +0.083 (+3.68%) | 1,479,960 |
| 17 Jun 2005 | CNY | 2.3125 | 2.3458 | 2.2583 | 2.2625 | 2.2625 | -0.033 (-1.45%) | 1,364,925 |
