| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | CNY | 1.4351 | 1.458 | 1.4046 | 1.4351 | 1.4351 | -0.008 (-0.53%) | 942,860 |
| 18 Jul 2005 | CNY | 1.4504 | 1.5038 | 1.3893 | 1.4428 | 1.4428 | +0.008 (+0.54%) | 2,344,166 |
| 15 Jul 2005 | CNY | 1.3664 | 1.4351 | 1.3359 | 1.4351 | 1.4351 | +0.069 (+5.03%) | 2,584,704 |
| 14 Jul 2005 | CNY | 1.3512 | 1.4046 | 1.3359 | 1.3664 | 1.3664 | +0.015 (+1.12%) | 1,415,981 |
| 13 Jul 2005 | CNY | 1.2901 | 1.3512 | 1.2443 | 1.3512 | 1.3512 | +0.061 (+4.74%) | 1,684,031 |
| 12 Jul 2005 | CNY | 1.3053 | 1.3741 | 1.2748 | 1.2901 | 1.2901 | -0.053 (-3.97%) | 2,351,731 |
| 11 Jul 2005 | CNY | 1.313 | 1.3893 | 1.3053 | 1.3435 | 1.3435 | -0.023 (-1.68%) | 1,860,341 |
| 8 Jul 2005 | CNY | 1.3664 | 1.4657 | 1.3282 | 1.3664 | 1.3664 | -0.031 (-2.19%) | 3,611,917 |
| 7 Jul 2005 | CNY | 1.3512 | 1.4199 | 1.2824 | 1.397 | 1.397 | +0.046 (+3.39%) | 4,580,141 |
| 6 Jul 2005 | CNY | 1.2519 | 1.3512 | 1.229 | 1.3512 | 1.3512 | +0.061 (+4.74%) | 3,653,166 |
| 5 Jul 2005 | CNY | 1.2977 | 1.3664 | 1.2901 | 1.2901 | 1.2901 | -0.069 (-5.06%) | 2,170,525 |
| 4 Jul 2005 | CNY | 1.4122 | 1.4122 | 1.3206 | 1.3588 | 1.3588 | +0.015 (+1.14%) | 8,137,036 |
| 1 Jul 2005 | CNY | 1.313 | 1.3435 | 1.3053 | 1.3435 | 1.3435 | +0.061 (+4.76%) | 1,555,368 |
| 30 Jun 2005 | CNY | 1.2214 | 1.2824 | 1.2214 | 1.2824 | 1.2824 | +0.061 (+4.99%) | 2,341,622 |
| 29 Jun 2005 | CNY | 1.1832 | 1.229 | 1.1832 | 1.2214 | 1.2214 | +0.008 (+0.63%) | 947,378 |
| 28 Jun 2005 | CNY | 1.1832 | 1.2519 | 1.1679 | 1.2137 | 1.2137 | +0.015 (+1.27%) | 2,085,808 |
| 27 Jun 2005 | CNY | 1.1756 | 1.1985 | 1.145 | 1.1985 | 1.1985 | +0.053 (+4.67%) | 954,075 |
| 24 Jun 2005 | CNY | 1.1527 | 1.1603 | 1.1221 | 1.145 | 1.145 | -0.008 (-0.67%) | 358,940 |
| 23 Jun 2005 | CNY | 1.1985 | 1.1985 | 1.1527 | 1.1527 | 1.1527 | -0.038 (-3.20%) | 585,046 |
| 22 Jun 2005 | CNY | 1.1374 | 1.2137 | 1.1374 | 1.1908 | 1.1908 | +0.03 (+2.63%) | 1,022,811 |
| 21 Jun 2005 | CNY | 1.1298 | 1.1756 | 1.0916 | 1.1603 | 1.1603 | +0.038 (+3.40%) | 1,007,164 |
| 20 Jun 2005 | CNY | 1.1069 | 1.145 | 1.0763 | 1.1221 | 1.1221 | +0.023 (+2.08%) | 360,250 |
| 17 Jun 2005 | CNY | 1.1603 | 1.1679 | 1.0992 | 1.0992 | 1.0992 | -0.061 (-5.27%) | 658,090 |
| 16 Jun 2005 | CNY | 1.1603 | 1.1832 | 1.1069 | 1.1603 | 1.1603 | -0.008 (-0.65%) | 631,788 |
| 15 Jun 2005 | CNY | 1.2137 | 1.2214 | 1.1679 | 1.1679 | 1.1679 | -0.061 (-4.97%) | 1,003,232 |
| 14 Jun 2005 | CNY | 1.2443 | 1.2672 | 1.2137 | 1.229 | 1.229 | +0.015 (+1.26%) | 2,346,910 |
| 13 Jun 2005 | CNY | 1.145 | 1.2137 | 1.145 | 1.2137 | 1.2137 | +0.061 (+5.29%) | 1,413,038 |
| 10 Jun 2005 | CNY | 1.1985 | 1.1985 | 1.145 | 1.1527 | 1.1527 | -0.053 (-4.43%) | 949,357 |
| 9 Jun 2005 | CNY | 1.1603 | 1.2137 | 1.1221 | 1.2061 | 1.2061 | +0.046 (+3.95%) | 1,423,111 |
| 8 Jun 2005 | CNY | 1.1069 | 1.1603 | 1.084 | 1.1603 | 1.1603 | +0.053 (+4.82%) | 1,385,694 |
