| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | CNY | 1.7122 | 1.7472 | 1.686 | 1.7472 | 1.7472 | +0.026 (+1.52%) | 2,726,160 |
| 1 Aug 2005 | CNY | 1.6598 | 1.7647 | 1.6424 | 1.721 | 1.721 | +0.052 (+3.14%) | 3,902,378 |
| 29 Jul 2005 | CNY | 1.6249 | 1.6773 | 1.5987 | 1.6686 | 1.6686 | +0.026 (+1.60%) | 1,681,960 |
| 28 Jul 2005 | CNY | 1.6074 | 1.7297 | 1.5987 | 1.6424 | 1.6424 | +0.026 (+1.63%) | 4,220,584 |
| 27 Jul 2005 | CNY | 1.5725 | 1.6249 | 1.5463 | 1.6161 | 1.6161 | +0.044 (+2.77%) | 2,422,243 |
| 26 Jul 2005 | CNY | 1.5026 | 1.6074 | 1.4851 | 1.5725 | 1.5725 | +0.061 (+4.05%) | 2,488,770 |
| 25 Jul 2005 | CNY | 1.5288 | 1.5375 | 1.4851 | 1.5113 | 1.5113 | -0.044 (-2.81%) | 1,197,071 |
| 22 Jul 2005 | CNY | 1.5201 | 1.5899 | 1.4938 | 1.555 | 1.555 | +0.044 (+2.89%) | 2,170,182 |
| 21 Jul 2005 | CNY | 1.5201 | 1.5288 | 1.4589 | 1.5113 | 1.5113 | 0.0 (0.0%) | 1,016,711 |
| 20 Jul 2005 | CNY | 1.5463 | 1.555 | 1.4938 | 1.5113 | 1.5113 | -0.035 (-2.26%) | 784,794 |
| 19 Jul 2005 | CNY | 1.4938 | 1.5463 | 1.4938 | 1.5463 | 1.5463 | +0.026 (+1.72%) | 751,869 |
| 18 Jul 2005 | CNY | 1.4676 | 1.5637 | 1.4676 | 1.5201 | 1.5201 | -0.017 (-1.13%) | 893,447 |
| 15 Jul 2005 | CNY | 1.6249 | 1.6249 | 1.5113 | 1.5375 | 1.5375 | -0.07 (-4.35%) | 1,516,147 |
| 14 Jul 2005 | CNY | 1.6424 | 1.686 | 1.5725 | 1.6074 | 1.6074 | -0.052 (-3.16%) | 1,801,622 |
| 13 Jul 2005 | CNY | 1.5899 | 1.7122 | 1.5375 | 1.6598 | 1.6598 | +0.026 (+1.60%) | 2,888,829 |
| 12 Jul 2005 | CNY | 1.6511 | 1.6511 | 1.4938 | 1.6336 | 1.6336 | -0.026 (-1.58%) | 3,828,391 |
| 11 Jul 2005 | CNY | 1.6598 | 1.7472 | 1.6161 | 1.6598 | 1.6598 | -0.044 (-2.57%) | 3,306,235 |
| 8 Jul 2005 | CNY | 1.6424 | 1.7385 | 1.6074 | 1.7035 | 1.7035 | +0.061 (+3.72%) | 6,770,648 |
| 7 Jul 2005 | CNY | 1.4502 | 1.6424 | 1.4502 | 1.6424 | 1.6424 | +0.149 (+9.95%) | 3,025,460 |
| 6 Jul 2005 | CNY | 1.5725 | 1.6161 | 1.4938 | 1.4938 | 1.4938 | -0.105 (-6.56%) | 1,424,922 |
| 5 Jul 2005 | CNY | 1.6598 | 1.6598 | 1.555 | 1.5987 | 1.5987 | 0.0 (0.0%) | 2,937,824 |
| 4 Jul 2005 | CNY | 1.424 | 1.5987 | 1.4152 | 1.5987 | 1.5987 | +0.148 (+10.24%) | 2,929,032 |
| 1 Jul 2005 | CNY | 1.5463 | 1.555 | 1.4414 | 1.4502 | 1.4502 | -0.114 (-7.26%) | 1,772,287 |
| 30 Jun 2005 | CNY | 1.6074 | 1.6511 | 1.555 | 1.5637 | 1.5637 | -0.061 (-3.77%) | 985,815 |
| 29 Jun 2005 | CNY | 1.6686 | 1.686 | 1.6161 | 1.6249 | 1.6249 | -0.061 (-3.62%) | 1,453,475 |
| 28 Jun 2005 | CNY | 1.7472 | 1.7559 | 1.686 | 1.686 | 1.686 | -0.079 (-4.46%) | 1,371,407 |
| 27 Jun 2005 | CNY | 1.7122 | 1.7734 | 1.6948 | 1.7647 | 1.7647 | +0.052 (+3.07%) | 1,568,236 |
| 24 Jun 2005 | CNY | 1.7035 | 1.7385 | 1.6773 | 1.7122 | 1.7122 | +0.009 (+0.51%) | 461,426 |
| 23 Jun 2005 | CNY | 1.7385 | 1.7559 | 1.6948 | 1.7035 | 1.7035 | -0.044 (-2.50%) | 893,181 |
| 22 Jun 2005 | CNY | 1.6948 | 1.7559 | 1.6686 | 1.7472 | 1.7472 | +0.035 (+2.04%) | 869,403 |
