| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 1.8308 | 1.9077 | 1.8308 | 1.8615 | 1.8615 | +0.015 (+0.83%) | 614,991 |
| 8 Aug 2005 | CNY | 1.8615 | 1.8692 | 1.8077 | 1.8462 | 1.8462 | -0.015 (-0.82%) | 616,721 |
| 5 Aug 2005 | CNY | 1.8462 | 1.8692 | 1.8 | 1.8615 | 1.8615 | +0.008 (+0.41%) | 348,769 |
| 4 Aug 2005 | CNY | 1.8923 | 1.8923 | 1.8385 | 1.8539 | 1.8539 | -0.031 (-1.63%) | 144,820 |
| 3 Aug 2005 | CNY | 1.8846 | 1.8923 | 1.8539 | 1.8846 | 1.8846 | +0.008 (+0.41%) | 287,549 |
| 2 Aug 2005 | CNY | 1.8077 | 1.8923 | 1.8077 | 1.8769 | 1.8769 | +0.069 (+3.83%) | 292,734 |
| 1 Aug 2005 | CNY | 1.8231 | 1.8539 | 1.8077 | 1.8077 | 1.8077 | -0.023 (-1.26%) | 116,064 |
| 29 Jul 2005 | CNY | 1.7846 | 1.8769 | 1.7846 | 1.8308 | 1.8308 | +0.008 (+0.42%) | 475,280 |
| 28 Jul 2005 | CNY | 1.7308 | 1.8231 | 1.7077 | 1.8231 | 1.8231 | +0.085 (+4.87%) | 713,297 |
| 27 Jul 2005 | CNY | 1.7462 | 1.7462 | 1.7 | 1.7385 | 1.7385 | 0.0 (0.0%) | 184,197 |
| 26 Jul 2005 | CNY | 1.7154 | 1.7385 | 1.7077 | 1.7385 | 1.7385 | +0.015 (+0.89%) | 184,323 |
| 25 Jul 2005 | CNY | 1.6923 | 1.7308 | 1.6769 | 1.7231 | 1.7231 | -0.008 (-0.44%) | 96,850 |
| 22 Jul 2005 | CNY | 1.7154 | 1.7385 | 1.6539 | 1.7308 | 1.7308 | +0.023 (+1.35%) | 354,933 |
| 21 Jul 2005 | CNY | 1.7615 | 1.7615 | 1.6539 | 1.7077 | 1.7077 | +0.023 (+1.37%) | 59,540 |
| 20 Jul 2005 | CNY | 1.6769 | 1.7154 | 1.6692 | 1.6846 | 1.6846 | -0.038 (-2.23%) | 69,680 |
| 19 Jul 2005 | CNY | 1.7077 | 1.7308 | 1.6539 | 1.7231 | 1.7231 | +0.015 (+0.90%) | 231,660 |
| 18 Jul 2005 | CNY | 1.7462 | 1.7462 | 1.6846 | 1.7077 | 1.7077 | -0.054 (-3.05%) | 65,520 |
| 15 Jul 2005 | CNY | 1.7077 | 1.7692 | 1.7 | 1.7615 | 1.7615 | +0.015 (+0.88%) | 145,861 |
| 14 Jul 2005 | CNY | 1.6692 | 1.7615 | 1.6615 | 1.7462 | 1.7462 | +0.038 (+2.25%) | 203,190 |
| 13 Jul 2005 | CNY | 1.7539 | 1.7539 | 1.6615 | 1.7077 | 1.7077 | -0.008 (-0.45%) | 183,076 |
| 12 Jul 2005 | CNY | 1.6539 | 1.7692 | 1.6539 | 1.7154 | 1.7154 | +0.023 (+1.37%) | 234,743 |
| 11 Jul 2005 | CNY | 1.7846 | 1.8231 | 1.6923 | 1.6923 | 1.6923 | -0.092 (-5.17%) | 139,490 |
| 8 Jul 2005 | CNY | 1.8077 | 1.8231 | 1.7769 | 1.7846 | 1.7846 | -0.046 (-2.52%) | 99,580 |
| 7 Jul 2005 | CNY | 1.8692 | 1.8846 | 1.8154 | 1.8308 | 1.8308 | +0.038 (+2.15%) | 535,730 |
| 6 Jul 2005 | CNY | 1.6539 | 1.7923 | 1.6539 | 1.7923 | 1.7923 | +0.085 (+4.95%) | 113,293 |
| 5 Jul 2005 | CNY | 1.8308 | 1.8308 | 1.7077 | 1.7077 | 1.7077 | -0.038 (-2.20%) | 174,720 |
| 4 Jul 2005 | CNY | 1.7846 | 1.8308 | 1.7154 | 1.7462 | 1.7462 | -0.061 (-3.40%) | 321,230 |
| 1 Jul 2005 | CNY | 1.8769 | 1.8769 | 1.8077 | 1.8077 | 1.8077 | -0.092 (-4.86%) | 316,565 |
| 30 Jun 2005 | CNY | 1.9769 | 1.9769 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 465,324 |
| 29 Jun 2005 | CNY | 2.0615 | 2.0615 | 2 | 2 | 2 | -0.046 (-2.26%) | 194,350 |
