| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 1.9813 | 2.042 | 1.9207 | 1.9611 | 1.9611 | -0.044 (-2.22%) | 13,491,697 |
| 19 Aug 2005 | CNY | 1.8924 | 2.042 | 1.86 | 2.0056 | 2.0056 | +0.105 (+5.53%) | 29,364,493 |
| 18 Aug 2005 | CNY | 1.9409 | 2.046 | 1.8722 | 1.9005 | 1.9005 | -0.04 (-2.08%) | 36,075,165 |
| 17 Aug 2005 | CNY | 1.8358 | 1.945 | 1.7873 | 1.9409 | 1.9409 | +0.109 (+5.96%) | 27,557,531 |
| 16 Aug 2005 | CNY | 1.9005 | 1.9854 | 1.7994 | 1.8317 | 1.8317 | -0.032 (-1.74%) | 27,445,590 |
| 15 Aug 2005 | CNY | 1.8398 | 1.8843 | 1.7873 | 1.8641 | 1.8641 | +0.024 (+1.32%) | 11,477,316 |
| 12 Aug 2005 | CNY | 1.8034 | 1.9288 | 1.7832 | 1.8398 | 1.8398 | +0.036 (+2.02%) | 21,244,216 |
| 11 Aug 2005 | CNY | 1.7792 | 1.8277 | 1.7589 | 1.8034 | 1.8034 | +0.024 (+1.36%) | 15,193,301 |
| 10 Aug 2005 | CNY | 1.6983 | 1.7792 | 1.6781 | 1.7792 | 1.7792 | +0.081 (+4.76%) | 13,525,195 |
| 9 Aug 2005 | CNY | 1.6255 | 1.7023 | 1.5891 | 1.6983 | 1.6983 | +0.073 (+4.48%) | 10,431,291 |
| 8 Aug 2005 | CNY | 1.6296 | 1.6498 | 1.6093 | 1.6255 | 1.6255 | 0.0 (0.0%) | 7,744,164 |
| 5 Aug 2005 | CNY | 1.5649 | 1.6255 | 1.5649 | 1.6255 | 1.6255 | +0.044 (+2.81%) | 8,981,157 |
| 4 Aug 2005 | CNY | 1.5932 | 1.6174 | 1.5689 | 1.581 | 1.581 | -0.012 (-0.77%) | 6,222,867 |
| 3 Aug 2005 | CNY | 1.5649 | 1.6457 | 1.5446 | 1.5932 | 1.5932 | +0.028 (+1.81%) | 13,908,823 |
| 2 Aug 2005 | CNY | 1.5325 | 1.5649 | 1.5082 | 1.5649 | 1.5649 | +0.032 (+2.11%) | 5,191,041 |
| 1 Aug 2005 | CNY | 1.5406 | 1.577 | 1.5163 | 1.5325 | 1.5325 | -0.008 (-0.53%) | 6,251,030 |
| 29 Jul 2005 | CNY | 1.4961 | 1.6013 | 1.4961 | 1.5406 | 1.5406 | +0.032 (+2.15%) | 9,653,230 |
| 28 Jul 2005 | CNY | 1.4759 | 1.5608 | 1.4516 | 1.5082 | 1.5082 | +0.049 (+3.32%) | 10,631,408 |
| 27 Jul 2005 | CNY | 1.4193 | 1.4597 | 1.4152 | 1.4597 | 1.4597 | +0.024 (+1.69%) | 7,828,437 |
| 26 Jul 2005 | CNY | 1.395 | 1.4436 | 1.391 | 1.4355 | 1.4355 | +0.041 (+2.90%) | 7,575,271 |
| 25 Jul 2005 | CNY | 1.4112 | 1.4152 | 1.3869 | 1.395 | 1.395 | -0.041 (-2.82%) | 3,580,332 |
| 22 Jul 2005 | CNY | 1.3789 | 1.4395 | 1.3303 | 1.4355 | 1.4355 | +0.057 (+4.10%) | 13,712,058 |
| 21 Jul 2005 | CNY | 1.3586 | 1.3869 | 1.3586 | 1.3789 | 1.3789 | -0.004 (-0.29%) | 3,361,433 |
| 20 Jul 2005 | CNY | 1.3465 | 1.3869 | 1.3222 | 1.3829 | 1.3829 | +0.044 (+3.32%) | 4,406,146 |
| 19 Jul 2005 | CNY | 1.3182 | 1.3546 | 1.3142 | 1.3384 | 1.3384 | +0.008 (+0.61%) | 4,720,632 |
| 18 Jul 2005 | CNY | 1.3546 | 1.3586 | 1.2939 | 1.3303 | 1.3303 | -0.02 (-1.50%) | 9,076,274 |
| 15 Jul 2005 | CNY | 1.3748 | 1.3829 | 1.3263 | 1.3506 | 1.3506 | +0.02 (+1.53%) | 4,568,274 |
| 14 Jul 2005 | CNY | 1.3344 | 1.3506 | 1.3142 | 1.3303 | 1.3303 | -0.008 (-0.61%) | 1,303,310 |
| 13 Jul 2005 | CNY | 1.3667 | 1.3667 | 1.3303 | 1.3384 | 1.3384 | -0.008 (-0.60%) | 2,257,595 |
| 12 Jul 2005 | CNY | 1.2778 | 1.3506 | 1.2535 | 1.3465 | 1.3465 | +0.069 (+5.38%) | 3,559,029 |
