| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | CNY | 1.2123 | 1.2246 | 1.1969 | 1.2092 | 1.2092 | -0.003 (-0.26%) | 3,612,111 |
| 5 Aug 2005 | CNY | 1.1785 | 1.2123 | 1.1754 | 1.2123 | 1.2123 | +0.025 (+2.07%) | 4,162,879 |
| 4 Aug 2005 | CNY | 1.1785 | 1.2215 | 1.1785 | 1.1877 | 1.1877 | +0.031 (+2.66%) | 10,040,101 |
| 3 Aug 2005 | CNY | 1.1539 | 1.1908 | 1.1354 | 1.1569 | 1.1569 | +0.012 (+1.07%) | 5,703,919 |
| 2 Aug 2005 | CNY | 1.1169 | 1.1446 | 1.1015 | 1.1446 | 1.1446 | +0.025 (+2.20%) | 2,014,125 |
| 1 Aug 2005 | CNY | 1.1015 | 1.12 | 1.0985 | 1.12 | 1.12 | +0.012 (+1.11%) | 1,093,267 |
| 29 Jul 2005 | CNY | 1.1262 | 1.1292 | 1.1015 | 1.1077 | 1.1077 | -0.018 (-1.64%) | 1,008,075 |
| 28 Jul 2005 | CNY | 1.1446 | 1.1539 | 1.12 | 1.1262 | 1.1262 | -0.018 (-1.61%) | 2,760,507 |
| 27 Jul 2005 | CNY | 1.1169 | 1.16 | 1.1077 | 1.1446 | 1.1446 | +0.037 (+3.33%) | 4,226,108 |
| 26 Jul 2005 | CNY | 1.0739 | 1.1077 | 1.0646 | 1.1077 | 1.1077 | +0.034 (+3.15%) | 1,966,064 |
| 25 Jul 2005 | CNY | 1.0585 | 1.0769 | 1.0462 | 1.0739 | 1.0739 | +0.009 (+0.87%) | 1,130,285 |
| 22 Jul 2005 | CNY | 1.0369 | 1.0831 | 1.0369 | 1.0646 | 1.0646 | +0.031 (+2.97%) | 1,954,719 |
| 21 Jul 2005 | CNY | 1.0462 | 1.0492 | 1.0215 | 1.0339 | 1.0339 | -0.012 (-1.18%) | 694,200 |
| 20 Jul 2005 | CNY | 1.0462 | 1.0615 | 1.0339 | 1.0462 | 1.0462 | +0.012 (+1.19%) | 1,040,325 |
| 19 Jul 2005 | CNY | 1.0277 | 1.0462 | 1.0154 | 1.0339 | 1.0339 | +0.009 (+0.91%) | 1,166,938 |
| 18 Jul 2005 | CNY | 1.1231 | 1.1692 | 1.0215 | 1.0246 | 1.0246 | -0.111 (-9.76%) | 2,247,700 |
| 15 Jul 2005 | CNY | 1.1569 | 1.1785 | 1.1354 | 1.1354 | 1.1354 | -0.031 (-2.64%) | 842,075 |
| 14 Jul 2005 | CNY | 1.1662 | 1.1846 | 1.1569 | 1.1662 | 1.1662 | 0.0 (0.0%) | 706,225 |
| 13 Jul 2005 | CNY | 1.1692 | 1.1969 | 1.1631 | 1.1662 | 1.1662 | -0.034 (-2.82%) | 912,925 |
| 12 Jul 2005 | CNY | 1.1477 | 1.2062 | 1.1323 | 1.2 | 1.2 | +0.055 (+4.84%) | 1,504,447 |
| 11 Jul 2005 | CNY | 1.2 | 1.2154 | 1.1415 | 1.1446 | 1.1446 | -0.009 (-0.81%) | 817,375 |
| 8 Jul 2005 | CNY | 1.2062 | 1.2062 | 1.1539 | 1.1539 | 1.1539 | -0.055 (-4.57%) | 903,178 |
| 7 Jul 2005 | CNY | 1.2092 | 1.2185 | 1.1939 | 1.2092 | 1.2092 | +0.003 (+0.25%) | 759,853 |
| 6 Jul 2005 | CNY | 1.2031 | 1.2154 | 1.1908 | 1.2062 | 1.2062 | +0.015 (+1.29%) | 795,593 |
| 5 Jul 2005 | CNY | 1.1877 | 1.2154 | 1.1846 | 1.1908 | 1.1908 | -0.006 (-0.51%) | 1,083,270 |
| 4 Jul 2005 | CNY | 1.2554 | 1.2554 | 1.16 | 1.1969 | 1.1969 | -0.059 (-4.66%) | 2,600,185 |
| 1 Jul 2005 | CNY | 1.3108 | 1.3169 | 1.2492 | 1.2554 | 1.2554 | -0.055 (-4.23%) | 2,187,575 |
| 30 Jun 2005 | CNY | 1.3569 | 1.36 | 1.3077 | 1.3108 | 1.3108 | -0.055 (-4.06%) | 1,741,350 |
| 29 Jun 2005 | CNY | 1.3539 | 1.3846 | 1.3539 | 1.3662 | 1.3662 | +0.012 (+0.91%) | 1,741,350 |
| 28 Jun 2005 | CNY | 1.3846 | 1.3846 | 1.3539 | 1.3539 | 1.3539 | -0.046 (-3.29%) | 2,089,493 |
