| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | CNY | 1.563 | 1.5799 | 1.4447 | 1.4447 | 1.4447 | -0.118 (-7.57%) | 8,051,473 |
| 17 Aug 2005 | CNY | 1.5123 | 1.5672 | 1.4616 | 1.563 | 1.563 | +0.03 (+1.93%) | 6,695,497 |
| 16 Aug 2005 | CNY | 1.5208 | 1.5883 | 1.5208 | 1.5334 | 1.5334 | +0.025 (+1.68%) | 16,871,573 |
| 15 Aug 2005 | CNY | 1.4363 | 1.5419 | 1.432 | 1.5081 | 1.5081 | +0.063 (+4.39%) | 9,712,960 |
| 12 Aug 2005 | CNY | 1.4785 | 1.4827 | 1.3898 | 1.4447 | 1.4447 | -0.034 (-2.29%) | 7,505,209 |
| 11 Aug 2005 | CNY | 1.4151 | 1.487 | 1.4151 | 1.4785 | 1.4785 | +0.046 (+3.25%) | 9,602,499 |
| 10 Aug 2005 | CNY | 1.432 | 1.4447 | 1.3856 | 1.432 | 1.432 | 0.0 (0.0%) | 5,552,891 |
| 9 Aug 2005 | CNY | 1.3856 | 1.432 | 1.3645 | 1.432 | 1.432 | +0.042 (+3.04%) | 5,726,280 |
| 8 Aug 2005 | CNY | 1.3771 | 1.4067 | 1.356 | 1.3898 | 1.3898 | +0.013 (+0.92%) | 5,450,872 |
| 5 Aug 2005 | CNY | 1.3433 | 1.3898 | 1.3433 | 1.3771 | 1.3771 | +0.034 (+2.52%) | 3,431,869 |
| 4 Aug 2005 | CNY | 1.3771 | 1.3771 | 1.3391 | 1.3433 | 1.3433 | -0.042 (-3.05%) | 4,036,846 |
| 3 Aug 2005 | CNY | 1.394 | 1.4151 | 1.3771 | 1.3856 | 1.3856 | -0.008 (-0.60%) | 6,807,134 |
| 2 Aug 2005 | CNY | 1.3729 | 1.394 | 1.3518 | 1.394 | 1.394 | +0.017 (+1.23%) | 4,557,864 |
| 1 Aug 2005 | CNY | 1.3349 | 1.4194 | 1.3349 | 1.3771 | 1.3771 | +0.042 (+3.16%) | 14,924,255 |
| 29 Jul 2005 | CNY | 1.2926 | 1.3349 | 1.2926 | 1.3349 | 1.3349 | +0.034 (+2.60%) | 5,856,711 |
| 28 Jul 2005 | CNY | 1.3011 | 1.3349 | 1.2884 | 1.3011 | 1.3011 | -0.008 (-0.64%) | 6,496,201 |
| 27 Jul 2005 | CNY | 1.2631 | 1.3095 | 1.2631 | 1.3095 | 1.3095 | +0.051 (+4.03%) | 4,990,759 |
| 26 Jul 2005 | CNY | 1.2124 | 1.2673 | 1.2124 | 1.2588 | 1.2588 | +0.038 (+3.11%) | 4,245,358 |
| 25 Jul 2005 | CNY | 1.242 | 1.242 | 1.2124 | 1.2208 | 1.2208 | -0.021 (-1.71%) | 1,699,509 |
| 22 Jul 2005 | CNY | 1.2335 | 1.2673 | 1.2039 | 1.242 | 1.242 | +0.034 (+2.80%) | 4,215,959 |
| 21 Jul 2005 | CNY | 1.2166 | 1.2251 | 1.1744 | 1.2082 | 1.2082 | -0.008 (-0.69%) | 1,501,689 |
| 20 Jul 2005 | CNY | 1.2166 | 1.2293 | 1.1828 | 1.2166 | 1.2166 | +0.017 (+1.41%) | 1,574,932 |
| 19 Jul 2005 | CNY | 1.1617 | 1.2039 | 1.1617 | 1.1997 | 1.1997 | +0.021 (+1.79%) | 1,613,140 |
| 18 Jul 2005 | CNY | 1.2039 | 1.2251 | 1.1701 | 1.1786 | 1.1786 | -0.004 (-0.36%) | 1,558,593 |
| 15 Jul 2005 | CNY | 1.2166 | 1.2293 | 1.1701 | 1.1828 | 1.1828 | -0.034 (-2.78%) | 1,773,862 |
| 14 Jul 2005 | CNY | 1.2039 | 1.2293 | 1.1955 | 1.2166 | 1.2166 | +0.008 (+0.70%) | 1,569,488 |
| 13 Jul 2005 | CNY | 1.242 | 1.242 | 1.2082 | 1.2082 | 1.2082 | -0.034 (-2.72%) | 1,795,406 |
| 12 Jul 2005 | CNY | 1.187 | 1.242 | 1.1448 | 1.242 | 1.242 | +0.055 (+4.63%) | 2,681,116 |
| 11 Jul 2005 | CNY | 1.2039 | 1.242 | 1.1828 | 1.187 | 1.187 | 0.0 (0.0%) | 2,497,154 |
| 8 Jul 2005 | CNY | 1.3011 | 1.3011 | 1.1786 | 1.187 | 1.187 | -0.122 (-9.35%) | 4,378,339 |
