| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | CNY | 1.8214 | 1.8671 | 1.8075 | 1.8214 | 1.8214 | +0.014 (+0.77%) | 16,667,103 |
| 5 Aug 2005 | CNY | 1.7956 | 1.8155 | 1.746 | 1.8075 | 1.8075 | +0.028 (+1.56%) | 11,207,216 |
| 4 Aug 2005 | CNY | 1.7242 | 1.7956 | 1.6925 | 1.7798 | 1.7798 | +0.048 (+2.75%) | 13,662,739 |
| 3 Aug 2005 | CNY | 1.7143 | 1.756 | 1.7143 | 1.7321 | 1.7321 | +0.02 (+1.16%) | 8,439,469 |
| 2 Aug 2005 | CNY | 1.6964 | 1.7381 | 1.6766 | 1.7123 | 1.7123 | +0.014 (+0.82%) | 8,535,864 |
| 1 Aug 2005 | CNY | 1.746 | 1.7738 | 1.6706 | 1.6984 | 1.6984 | -0.048 (-2.73%) | 7,296,806 |
| 29 Jul 2005 | CNY | 1.7024 | 1.7679 | 1.6706 | 1.746 | 1.746 | +0.046 (+2.68%) | 11,692,810 |
| 28 Jul 2005 | CNY | 1.7064 | 1.7143 | 1.6687 | 1.7004 | 1.7004 | -0.004 (-0.23%) | 16,212,505 |
| 27 Jul 2005 | CNY | 1.6865 | 1.7361 | 1.6508 | 1.7044 | 1.7044 | +0.018 (+1.06%) | 25,977,606 |
| 26 Jul 2005 | CNY | 1.6071 | 1.6885 | 1.6071 | 1.6865 | 1.6865 | +0.077 (+4.81%) | 25,881,871 |
| 25 Jul 2005 | CNY | 1.6012 | 1.6687 | 1.5933 | 1.6091 | 1.6091 | +0.006 (+0.37%) | 31,863,111 |
| 22 Jul 2005 | CNY | 1.504 | 1.6587 | 1.502 | 1.6032 | 1.6032 | +0.095 (+6.32%) | 35,418,181 |
| 21 Jul 2005 | CNY | 1.4544 | 1.5278 | 1.4425 | 1.5079 | 1.5079 | +0.053 (+3.68%) | 21,462,996 |
| 20 Jul 2005 | CNY | 1.4087 | 1.4683 | 1.371 | 1.4544 | 1.4544 | +0.056 (+3.97%) | 11,517,735 |
| 19 Jul 2005 | CNY | 1.373 | 1.4028 | 1.3591 | 1.3988 | 1.3988 | +0.012 (+0.86%) | 7,050,123 |
| 18 Jul 2005 | CNY | 1.3869 | 1.3889 | 1.3691 | 1.3869 | 1.3869 | +0.002 (+0.14%) | 1,187,418 |
| 15 Jul 2005 | CNY | 1.3849 | 1.3988 | 1.3691 | 1.3849 | 1.3849 | -0.012 (-0.85%) | 2,940,139 |
| 14 Jul 2005 | CNY | 1.379 | 1.4028 | 1.3691 | 1.3968 | 1.3968 | -0.006 (-0.43%) | 6,752,990 |
| 13 Jul 2005 | CNY | 1.4028 | 1.4048 | 1.371 | 1.4028 | 1.4028 | +0.02 (+1.44%) | 10,172,594 |
| 12 Jul 2005 | CNY | 1.3492 | 1.3889 | 1.3214 | 1.3829 | 1.3829 | +0.014 (+1.01%) | 6,731,343 |
| 11 Jul 2005 | CNY | 1.3829 | 1.4028 | 1.3532 | 1.3691 | 1.3691 | -0.004 (-0.28%) | 3,149,370 |
| 8 Jul 2005 | CNY | 1.3691 | 1.381 | 1.3532 | 1.373 | 1.373 | -0.008 (-0.58%) | 3,006,612 |
| 7 Jul 2005 | CNY | 1.4028 | 1.4028 | 1.3591 | 1.381 | 1.381 | -0.002 (-0.14%) | 1,039,631 |
| 6 Jul 2005 | CNY | 1.4226 | 1.4226 | 1.379 | 1.3829 | 1.3829 | -0.028 (-1.97%) | 1,816,920 |
| 5 Jul 2005 | CNY | 1.4147 | 1.4147 | 1.3849 | 1.4107 | 1.4107 | +0.012 (+0.85%) | 1,271,516 |
| 4 Jul 2005 | CNY | 1.3869 | 1.4048 | 1.3492 | 1.3988 | 1.3988 | +0.008 (+0.57%) | 3,059,229 |
| 1 Jul 2005 | CNY | 1.3988 | 1.4008 | 1.3671 | 1.3909 | 1.3909 | -0.016 (-1.13%) | 3,868,905 |
| 30 Jun 2005 | CNY | 1.4881 | 1.4881 | 1.4048 | 1.4068 | 1.4068 | -0.071 (-4.83%) | 4,769,352 |
| 29 Jun 2005 | CNY | 1.4782 | 1.498 | 1.4683 | 1.4782 | 1.4782 | -0.016 (-1.06%) | 2,936,707 |
| 28 Jun 2005 | CNY | 1.5278 | 1.5278 | 1.4941 | 1.4941 | 1.4941 | -0.04 (-2.58%) | 3,050,712 |
