| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | CNY | 0.9563 | 0.9728 | 0.9286 | 0.9286 | 0.9286 | -0.028 (-2.90%) | 1,836,065 |
| 14 Jul 2005 | CNY | 0.9784 | 1.0005 | 0.9452 | 0.9563 | 0.9563 | -0.039 (-3.88%) | 1,937,775 |
| 13 Jul 2005 | CNY | 1.0171 | 1.0171 | 0.9839 | 0.9949 | 0.9949 | -0.022 (-2.18%) | 1,041,168 |
| 12 Jul 2005 | CNY | 0.9894 | 1.0226 | 0.9728 | 1.0171 | 1.0171 | +0.022 (+2.23%) | 1,611,235 |
| 11 Jul 2005 | CNY | 1.0502 | 1.0944 | 0.9618 | 0.9949 | 0.9949 | -0.055 (-5.27%) | 1,462,089 |
| 8 Jul 2005 | CNY | 1.111 | 1.111 | 1.0502 | 1.0502 | 1.0502 | -0.05 (-4.53%) | 1,294,985 |
| 7 Jul 2005 | CNY | 1.0944 | 1.1055 | 1.0889 | 1.1 | 1.1 | +0.006 (+0.51%) | 596,583 |
| 6 Jul 2005 | CNY | 1.1166 | 1.1166 | 1.0834 | 1.0944 | 1.0944 | -0.017 (-1.49%) | 942,383 |
| 5 Jul 2005 | CNY | 1.1221 | 1.1276 | 1.1 | 1.111 | 1.111 | -0.022 (-1.95%) | 1,439,952 |
| 4 Jul 2005 | CNY | 1.1166 | 1.1387 | 1.0889 | 1.1331 | 1.1331 | +0.017 (+1.48%) | 4,408,274 |
| 1 Jul 2005 | CNY | 1.1663 | 1.1774 | 1.111 | 1.1166 | 1.1166 | -0.061 (-5.16%) | 1,742,568 |
| 30 Jun 2005 | CNY | 1.1663 | 1.1829 | 1.1387 | 1.1774 | 1.1774 | +0.011 (+0.95%) | 2,380,552 |
| 29 Jun 2005 | CNY | 1.1939 | 1.1939 | 1.1552 | 1.1663 | 1.1663 | -0.039 (-3.21%) | 2,062,857 |
| 27 Jun 2005 | CNY | 1.1995 | 1.2271 | 1.1995 | 1.205 | 1.205 | +0.011 (+0.93%) | 2,318,399 |
| 24 Jun 2005 | CNY | 1.1829 | 1.1995 | 1.1718 | 1.1939 | 1.1939 | 0.0 (0.0%) | 1,018,431 |
| 23 Jun 2005 | CNY | 1.2271 | 1.2271 | 1.1884 | 1.1939 | 1.1939 | -0.044 (-3.58%) | 2,605,711 |
| 22 Jun 2005 | CNY | 1.2271 | 1.2492 | 1.216 | 1.2382 | 1.2382 | +0.017 (+1.36%) | 8,592,651 |
| 21 Jun 2005 | CNY | 1.216 | 1.2216 | 1.1884 | 1.2216 | 1.2216 | 0.0 (0.0%) | 3,620,701 |
| 20 Jun 2005 | CNY | 1.1387 | 1.2271 | 1.1276 | 1.2216 | 1.2216 | +0.077 (+6.76%) | 3,645,199 |
| 17 Jun 2005 | CNY | 1.1497 | 1.1663 | 1.1442 | 1.1442 | 1.1442 | -0.005 (-0.48%) | 1,507,017 |
| 16 Jun 2005 | CNY | 1.1387 | 1.1552 | 1.1276 | 1.1497 | 1.1497 | 0.0 (0.0%) | 1,387,947 |
| 15 Jun 2005 | CNY | 1.1884 | 1.1939 | 1.1442 | 1.1497 | 1.1497 | -0.055 (-4.59%) | 2,001,457 |
| 14 Jun 2005 | CNY | 1.2216 | 1.2271 | 1.1995 | 1.205 | 1.205 | -0.017 (-1.36%) | 1,592,934 |
| 13 Jun 2005 | CNY | 1.1884 | 1.2216 | 1.1884 | 1.2216 | 1.2216 | +0.022 (+1.84%) | 1,952,353 |
| 10 Jun 2005 | CNY | 1.2437 | 1.2437 | 1.1939 | 1.1995 | 1.1995 | -0.05 (-3.98%) | 3,080,755 |
| 9 Jun 2005 | CNY | 1.2603 | 1.2769 | 1.2216 | 1.2492 | 1.2492 | -0.011 (-0.88%) | 4,558,544 |
| 8 Jun 2005 | CNY | 1.1774 | 1.2713 | 1.1774 | 1.2603 | 1.2603 | +0.083 (+7.04%) | 6,352,591 |
| 7 Jun 2005 | CNY | 1.1718 | 1.1939 | 1.1663 | 1.1774 | 1.1774 | +0.017 (+1.43%) | 3,958,771 |
| 6 Jun 2005 | CNY | 1.1331 | 1.1608 | 1.1221 | 1.1608 | 1.1608 | +0.011 (+0.97%) | 1,430,317 |
| 3 Jun 2005 | CNY | 1.1442 | 1.1552 | 1.111 | 1.1497 | 1.1497 | +0.005 (+0.48%) | 1,580,270 |
