| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | CNY | 0.9231 | 0.9451 | 0.9231 | 0.9396 | 0.9396 | +0.011 (+1.18%) | 1,499,532 |
| 25 Jul 2005 | CNY | 0.9121 | 0.9341 | 0.9121 | 0.9286 | 0.9286 | +0.005 (+0.60%) | 724,343 |
| 22 Jul 2005 | CNY | 0.9121 | 0.9341 | 0.8956 | 0.9231 | 0.9231 | +0.017 (+1.82%) | 1,607,957 |
| 21 Jul 2005 | CNY | 0.9341 | 0.9341 | 0.8956 | 0.9066 | 0.9066 | -0.022 (-2.37%) | 1,014,970 |
| 20 Jul 2005 | CNY | 0.9121 | 0.9286 | 0.9066 | 0.9286 | 0.9286 | +0.011 (+1.20%) | 626,434 |
| 19 Jul 2005 | CNY | 0.9011 | 0.9231 | 0.8956 | 0.9176 | 0.9176 | +0.011 (+1.21%) | 928,176 |
| 18 Jul 2005 | CNY | 0.9396 | 0.956 | 0.9066 | 0.9066 | 0.9066 | -0.049 (-5.17%) | 1,665,369 |
| 15 Jul 2005 | CNY | 0.9286 | 0.967 | 0.9231 | 0.956 | 0.956 | +0.016 (+1.75%) | 2,127,352 |
| 14 Jul 2005 | CNY | 0.9121 | 0.9396 | 0.9011 | 0.9396 | 0.9396 | +0.017 (+1.79%) | 734,752 |
| 13 Jul 2005 | CNY | 0.9286 | 0.9451 | 0.9066 | 0.9231 | 0.9231 | -0.011 (-1.18%) | 780,052 |
| 12 Jul 2005 | CNY | 0.9066 | 0.9506 | 0.8901 | 0.9341 | 0.9341 | +0.017 (+1.80%) | 1,097,032 |
| 11 Jul 2005 | CNY | 0.9231 | 0.9506 | 0.9176 | 0.9176 | 0.9176 | -0.005 (-0.60%) | 682,682 |
| 8 Jul 2005 | CNY | 0.9615 | 0.9615 | 0.9176 | 0.9231 | 0.9231 | -0.044 (-4.54%) | 1,228,702 |
| 7 Jul 2005 | CNY | 0.9725 | 0.978 | 0.9615 | 0.967 | 0.967 | -0.005 (-0.57%) | 389,480 |
| 6 Jul 2005 | CNY | 0.9835 | 0.9835 | 0.956 | 0.9725 | 0.9725 | +0.011 (+1.14%) | 550,186 |
| 5 Jul 2005 | CNY | 0.9396 | 0.989 | 0.9341 | 0.9615 | 0.9615 | +0.016 (+1.74%) | 1,000,261 |
| 4 Jul 2005 | CNY | 0.9615 | 0.967 | 0.9176 | 0.9451 | 0.9451 | -0.022 (-2.26%) | 1,310,560 |
| 1 Jul 2005 | CNY | 0.967 | 0.9835 | 0.956 | 0.967 | 0.967 | -0.011 (-1.12%) | 1,811,413 |
| 30 Jun 2005 | CNY | 1.022 | 1.022 | 0.978 | 0.978 | 0.978 | -0.05 (-4.82%) | 1,994,812 |
| 29 Jun 2005 | CNY | 1.0385 | 1.0495 | 1.0165 | 1.0275 | 1.0275 | -0.022 (-2.10%) | 783,874 |
| 28 Jun 2005 | CNY | 1.044 | 1.0659 | 1.044 | 1.0495 | 1.0495 | +0.005 (+0.53%) | 1,572,279 |
| 27 Jun 2005 | CNY | 1.0385 | 1.0604 | 1.033 | 1.044 | 1.044 | +0.011 (+1.06%) | 1,501,425 |
| 24 Jun 2005 | CNY | 1.0165 | 1.0385 | 1.011 | 1.033 | 1.033 | +0.005 (+0.54%) | 691,174 |
| 23 Jun 2005 | CNY | 1.0495 | 1.0495 | 1.022 | 1.0275 | 1.0275 | -0.022 (-2.10%) | 906,724 |
| 22 Jun 2005 | CNY | 1.0385 | 1.0714 | 1.033 | 1.0495 | 1.0495 | +0.011 (+1.06%) | 2,214,060 |
| 21 Jun 2005 | CNY | 1.0385 | 1.0549 | 1.022 | 1.0385 | 1.0385 | 0.0 (0.0%) | 1,219,218 |
| 20 Jun 2005 | CNY | 1.0385 | 1.0495 | 0.9945 | 1.0385 | 1.0385 | 0.0 (0.0%) | 2,539,264 |
| 17 Jun 2005 | CNY | 0.9945 | 1.0385 | 0.9835 | 1.0385 | 1.0385 | +0.05 (+5.01%) | 2,166,553 |
| 16 Jun 2005 | CNY | 0.9835 | 1 | 0.9725 | 0.989 | 0.989 | -0.005 (-0.55%) | 1,253,616 |
| 15 Jun 2005 | CNY | 1.0165 | 1.0165 | 0.989 | 0.9945 | 0.9945 | -0.028 (-2.69%) | 1,416,942 |
