| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | CNY | 1.6154 | 1.6154 | 1.5705 | 1.609 | 1.609 | +0.019 (+1.21%) | 3,111,607 |
| 8 Aug 2005 | CNY | 1.5897 | 1.6154 | 1.5769 | 1.5897 | 1.5897 | +0.013 (+0.81%) | 5,666,022 |
| 5 Aug 2005 | CNY | 1.5256 | 1.5833 | 1.5128 | 1.5769 | 1.5769 | +0.051 (+3.36%) | 3,354,212 |
| 4 Aug 2005 | CNY | 1.5577 | 1.5641 | 1.5192 | 1.5256 | 1.5256 | -0.051 (-3.25%) | 3,671,460 |
| 3 Aug 2005 | CNY | 1.5705 | 1.6282 | 1.5449 | 1.5769 | 1.5769 | +0.013 (+0.82%) | 5,506,322 |
| 2 Aug 2005 | CNY | 1.5641 | 1.5705 | 1.5256 | 1.5641 | 1.5641 | 0.0 (0.0%) | 3,104,537 |
| 1 Aug 2005 | CNY | 1.5256 | 1.5769 | 1.5256 | 1.5641 | 1.5641 | +0.045 (+2.96%) | 7,358,507 |
| 29 Jul 2005 | CNY | 1.4744 | 1.5385 | 1.4167 | 1.5192 | 1.5192 | +0.045 (+3.04%) | 4,583,665 |
| 28 Jul 2005 | CNY | 1.4872 | 1.5064 | 1.4615 | 1.4744 | 1.4744 | -0.019 (-1.29%) | 3,010,781 |
| 27 Jul 2005 | CNY | 1.4423 | 1.5 | 1.4359 | 1.4936 | 1.4936 | +0.045 (+3.10%) | 3,727,643 |
| 26 Jul 2005 | CNY | 1.4039 | 1.4551 | 1.3974 | 1.4487 | 1.4487 | +0.045 (+3.19%) | 2,517,630 |
| 25 Jul 2005 | CNY | 1.4167 | 1.4167 | 1.3974 | 1.4039 | 1.4039 | -0.026 (-1.79%) | 1,188,280 |
| 22 Jul 2005 | CNY | 1.359 | 1.4423 | 1.359 | 1.4295 | 1.4295 | +0.038 (+2.77%) | 3,559,008 |
| 21 Jul 2005 | CNY | 1.4615 | 1.4615 | 1.3718 | 1.391 | 1.391 | -0.07 (-4.82%) | 1,623,345 |
| 20 Jul 2005 | CNY | 1.4551 | 1.468 | 1.4295 | 1.4615 | 1.4615 | +0.006 (+0.44%) | 806,988 |
| 19 Jul 2005 | CNY | 1.4359 | 1.4808 | 1.4295 | 1.4551 | 1.4551 | +0.019 (+1.34%) | 871,946 |
| 18 Jul 2005 | CNY | 1.4295 | 1.4551 | 1.4295 | 1.4359 | 1.4359 | -0.019 (-1.32%) | 840,450 |
| 15 Jul 2005 | CNY | 1.5256 | 1.5256 | 1.4487 | 1.4551 | 1.4551 | -0.051 (-3.41%) | 1,572,600 |
| 14 Jul 2005 | CNY | 1.5128 | 1.5321 | 1.5 | 1.5064 | 1.5064 | -0.006 (-0.42%) | 964,860 |
| 13 Jul 2005 | CNY | 1.5449 | 1.5513 | 1.5128 | 1.5128 | 1.5128 | -0.045 (-2.88%) | 1,108,536 |
| 12 Jul 2005 | CNY | 1.4872 | 1.5577 | 1.468 | 1.5577 | 1.5577 | +0.064 (+4.29%) | 2,472,681 |
| 11 Jul 2005 | CNY | 1.5256 | 1.5705 | 1.4872 | 1.4936 | 1.4936 | +0.026 (+1.74%) | 3,163,040 |
| 8 Jul 2005 | CNY | 1.5256 | 1.5256 | 1.4423 | 1.468 | 1.468 | -0.026 (-1.71%) | 919,599 |
| 7 Jul 2005 | CNY | 1.4744 | 1.5 | 1.468 | 1.4936 | 1.4936 | +0.013 (+0.86%) | 916,687 |
| 6 Jul 2005 | CNY | 1.4744 | 1.4872 | 1.4615 | 1.4808 | 1.4808 | +0.019 (+1.32%) | 990,186 |
| 5 Jul 2005 | CNY | 1.4423 | 1.4872 | 1.4423 | 1.4615 | 1.4615 | -0.019 (-1.30%) | 908,681 |
| 4 Jul 2005 | CNY | 1.5064 | 1.5128 | 1.4295 | 1.4808 | 1.4808 | -0.019 (-1.28%) | 1,848,122 |
| 1 Jul 2005 | CNY | 1.6282 | 1.6346 | 1.4744 | 1.5 | 1.5 | -0.141 (-8.59%) | 2,389,824 |
| 30 Jun 2005 | CNY | 1.6923 | 1.6923 | 1.6346 | 1.641 | 1.641 | -0.051 (-3.03%) | 1,585,424 |
| 29 Jun 2005 | CNY | 1.7115 | 1.7308 | 1.6859 | 1.6923 | 1.6923 | -0.019 (-1.12%) | 1,193,607 |
