| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | CNY | 1.3294 | 1.3929 | 1.3095 | 1.381 | 1.381 | +0.04 (+2.96%) | 3,701,139 |
| 18 Jul 2005 | CNY | 1.4603 | 1.4603 | 1.3413 | 1.3413 | 1.3413 | -0.151 (-10.11%) | 6,459,538 |
| 15 Jul 2005 | CNY | 1.5516 | 1.5794 | 1.4841 | 1.4921 | 1.4921 | -0.059 (-3.83%) | 2,649,276 |
| 14 Jul 2005 | CNY | 1.5595 | 1.5833 | 1.5476 | 1.5516 | 1.5516 | -0.02 (-1.26%) | 1,675,671 |
| 13 Jul 2005 | CNY | 1.5794 | 1.5794 | 1.5556 | 1.5714 | 1.5714 | -0.008 (-0.51%) | 1,944,043 |
| 12 Jul 2005 | CNY | 1.5159 | 1.5833 | 1.5159 | 1.5794 | 1.5794 | +0.056 (+3.65%) | 2,944,320 |
| 11 Jul 2005 | CNY | 1.5635 | 1.6032 | 1.5198 | 1.5238 | 1.5238 | -0.032 (-2.04%) | 2,207,520 |
| 8 Jul 2005 | CNY | 1.5675 | 1.5675 | 1.5437 | 1.5556 | 1.5556 | -0.016 (-1.01%) | 2,071,639 |
| 7 Jul 2005 | CNY | 1.5437 | 1.5794 | 1.5238 | 1.5714 | 1.5714 | +0.024 (+1.54%) | 1,605,844 |
| 6 Jul 2005 | CNY | 1.5357 | 1.5595 | 1.5079 | 1.5476 | 1.5476 | +0.012 (+0.77%) | 2,461,243 |
| 5 Jul 2005 | CNY | 1.5913 | 1.5992 | 1.5278 | 1.5357 | 1.5357 | -0.079 (-4.92%) | 1,397,597 |
| 4 Jul 2005 | CNY | 1.623 | 1.623 | 1.5714 | 1.6151 | 1.6151 | -0.024 (-1.45%) | 2,148,302 |
| 1 Jul 2005 | CNY | 1.631 | 1.6706 | 1.623 | 1.6389 | 1.6389 | -0.008 (-0.48%) | 2,802,489 |
| 30 Jun 2005 | CNY | 1.6825 | 1.6905 | 1.6429 | 1.6468 | 1.6468 | -0.048 (-2.81%) | 3,291,624 |
| 29 Jun 2005 | CNY | 1.7302 | 1.746 | 1.6865 | 1.6944 | 1.6944 | 0.0 (0.0%) | 7,174,193 |
| 28 Jun 2005 | CNY | 1.6667 | 1.7143 | 1.6349 | 1.6944 | 1.6944 | +0.024 (+1.42%) | 7,031,765 |
| 27 Jun 2005 | CNY | 1.6508 | 1.6984 | 1.6508 | 1.6706 | 1.6706 | +0.036 (+2.18%) | 4,671,941 |
| 24 Jun 2005 | CNY | 1.6191 | 1.6389 | 1.6032 | 1.6349 | 1.6349 | -0.004 (-0.24%) | 1,844,667 |
| 23 Jun 2005 | CNY | 1.631 | 1.6548 | 1.623 | 1.6389 | 1.6389 | +0.012 (+0.73%) | 5,901,953 |
| 22 Jun 2005 | CNY | 1.5952 | 1.631 | 1.5833 | 1.627 | 1.627 | +0.032 (+1.99%) | 2,262,962 |
| 21 Jun 2005 | CNY | 1.631 | 1.631 | 1.5913 | 1.5952 | 1.5952 | -0.032 (-1.95%) | 1,948,212 |
| 20 Jun 2005 | CNY | 1.5833 | 1.631 | 1.5278 | 1.627 | 1.627 | +0.044 (+2.76%) | 2,838,255 |
| 17 Jun 2005 | CNY | 1.627 | 1.6389 | 1.5794 | 1.5833 | 1.5833 | -0.04 (-2.45%) | 1,912,680 |
| 16 Jun 2005 | CNY | 1.5952 | 1.627 | 1.5754 | 1.623 | 1.623 | +0.028 (+1.74%) | 1,904,273 |
| 15 Jun 2005 | CNY | 1.6865 | 1.6865 | 1.5833 | 1.5952 | 1.5952 | -0.103 (-6.08%) | 2,830,212 |
| 14 Jun 2005 | CNY | 1.7064 | 1.7341 | 1.6905 | 1.6984 | 1.6984 | +0.012 (+0.71%) | 8,101,467 |
| 13 Jun 2005 | CNY | 1.6905 | 1.7103 | 1.6587 | 1.6865 | 1.6865 | +0.004 (+0.24%) | 4,285,932 |
| 10 Jun 2005 | CNY | 1.6706 | 1.7143 | 1.6706 | 1.6825 | 1.6825 | +0.004 (+0.23%) | 3,965,638 |
| 9 Jun 2005 | CNY | 1.6746 | 1.7024 | 1.6429 | 1.6786 | 1.6786 | -0.004 (-0.23%) | 5,881,367 |
| 8 Jun 2005 | CNY | 1.5516 | 1.6944 | 1.5516 | 1.6825 | 1.6825 | +0.127 (+8.16%) | 6,250,819 |
