| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | CNY | 0.987 | 1.01 | 0.9787 | 0.9891 | 0.9891 | +0.004 (+0.43%) | 13,021,366 |
| 5 Aug 2005 | CNY | 0.964 | 0.987 | 0.962 | 0.9849 | 0.9849 | +0.019 (+1.95%) | 9,829,172 |
| 4 Aug 2005 | CNY | 0.9703 | 0.9766 | 0.9557 | 0.9661 | 0.9661 | -0.011 (-1.08%) | 7,951,704 |
| 3 Aug 2005 | CNY | 0.9849 | 0.9912 | 0.9724 | 0.9766 | 0.9766 | -0.008 (-0.84%) | 12,019,967 |
| 2 Aug 2005 | CNY | 0.964 | 0.9891 | 0.9515 | 0.9849 | 0.9849 | +0.021 (+2.17%) | 11,368,283 |
| 1 Aug 2005 | CNY | 0.9661 | 0.9766 | 0.9557 | 0.964 | 0.964 | -0.002 (-0.22%) | 5,644,552 |
| 29 Jul 2005 | CNY | 0.962 | 0.9745 | 0.9474 | 0.9661 | 0.9661 | +0.004 (+0.43%) | 6,343,416 |
| 28 Jul 2005 | CNY | 0.9745 | 0.9787 | 0.9536 | 0.962 | 0.962 | -0.013 (-1.28%) | 11,185,548 |
| 27 Jul 2005 | CNY | 0.9661 | 0.9745 | 0.9432 | 0.9745 | 0.9745 | +0.011 (+1.09%) | 12,393,902 |
| 26 Jul 2005 | CNY | 0.962 | 0.9787 | 0.9557 | 0.964 | 0.964 | +0.002 (+0.21%) | 15,692,725 |
| 25 Jul 2005 | CNY | 0.9494 | 0.964 | 0.9411 | 0.962 | 0.962 | +0.015 (+1.54%) | 10,407,423 |
| 22 Jul 2005 | CNY | 0.9265 | 0.964 | 0.9244 | 0.9474 | 0.9474 | +0.023 (+2.49%) | 17,498,916 |
| 21 Jul 2005 | CNY | 0.9369 | 0.939 | 0.9161 | 0.9244 | 0.9244 | -0.013 (-1.33%) | 4,563,117 |
| 20 Jul 2005 | CNY | 0.9286 | 0.9474 | 0.9202 | 0.9369 | 0.9369 | +0.004 (+0.45%) | 4,687,358 |
| 19 Jul 2005 | CNY | 0.914 | 0.939 | 0.9098 | 0.9327 | 0.9327 | +0.015 (+1.59%) | 6,186,621 |
| 18 Jul 2005 | CNY | 0.9474 | 0.9494 | 0.9181 | 0.9181 | 0.9181 | -0.035 (-3.72%) | 10,113,990 |
| 15 Jul 2005 | CNY | 0.9348 | 0.9557 | 0.9286 | 0.9536 | 0.9536 | +0.019 (+2.01%) | 11,700,401 |
| 14 Jul 2005 | CNY | 0.9411 | 0.9536 | 0.9244 | 0.9348 | 0.9348 | -0.013 (-1.33%) | 9,808,934 |
| 13 Jul 2005 | CNY | 0.9599 | 0.962 | 0.9369 | 0.9474 | 0.9474 | -0.021 (-2.15%) | 14,395,405 |
| 12 Jul 2005 | CNY | 0.9202 | 0.9724 | 0.9035 | 0.9682 | 0.9682 | +0.05 (+5.46%) | 20,358,513 |
| 11 Jul 2005 | CNY | 0.9265 | 0.9474 | 0.9161 | 0.9181 | 0.9181 | +0.004 (+0.45%) | 17,268,794 |
| 8 Jul 2005 | CNY | 0.9077 | 0.9286 | 0.8994 | 0.914 | 0.914 | -0.013 (-1.35%) | 14,604,403 |
| 7 Jul 2005 | CNY | 0.914 | 0.9494 | 0.9056 | 0.9265 | 0.9265 | +0.004 (+0.46%) | 23,645,148 |
| 6 Jul 2005 | CNY | 0.8931 | 0.9244 | 0.8868 | 0.9223 | 0.9223 | +0.029 (+3.27%) | 16,521,805 |
| 5 Jul 2005 | CNY | 0.8409 | 0.9077 | 0.8409 | 0.8931 | 0.8931 | +0.046 (+5.42%) | 14,005,746 |
| 4 Jul 2005 | CNY | 0.8701 | 0.8764 | 0.8242 | 0.8472 | 0.8472 | -0.023 (-2.63%) | 6,766,846 |
| 1 Jul 2005 | CNY | 0.8868 | 0.8994 | 0.8618 | 0.8701 | 0.8701 | -0.017 (-1.88%) | 7,209,887 |
| 30 Jun 2005 | CNY | 0.9161 | 0.9161 | 0.8868 | 0.8868 | 0.8868 | -0.029 (-3.20%) | 5,013,475 |
| 29 Jun 2005 | CNY | 0.9223 | 0.9265 | 0.9119 | 0.9161 | 0.9161 | -0.006 (-0.67%) | 7,688,687 |
| 28 Jun 2005 | CNY | 0.8931 | 0.9244 | 0.8848 | 0.9223 | 0.9223 | +0.019 (+2.08%) | 17,256,631 |
