| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | CNY | 0.8016 | 0.8228 | 0.7945 | 0.8228 | 0.8228 | +0.019 (+2.43%) | 5,528,321 |
| 6 Sep 2005 | CNY | 0.8316 | 0.8369 | 0.7927 | 0.8033 | 0.8033 | -0.028 (-3.40%) | 9,467,422 |
| 5 Sep 2005 | CNY | 0.828 | 0.8386 | 0.8192 | 0.8316 | 0.8316 | +0.011 (+1.29%) | 7,425,319 |
| 2 Sep 2005 | CNY | 0.8122 | 0.8351 | 0.8104 | 0.821 | 0.821 | +0.009 (+1.08%) | 10,443,836 |
| 1 Sep 2005 | CNY | 0.8051 | 0.8175 | 0.7945 | 0.8122 | 0.8122 | +0.007 (+0.88%) | 10,305,517 |
| 31 Aug 2005 | CNY | 0.7963 | 0.8051 | 0.7804 | 0.8051 | 0.8051 | +0.009 (+1.11%) | 5,093,879 |
| 30 Aug 2005 | CNY | 0.7804 | 0.7963 | 0.7804 | 0.7963 | 0.7963 | +0.009 (+1.13%) | 3,736,870 |
| 29 Aug 2005 | CNY | 0.8051 | 0.8051 | 0.7821 | 0.7874 | 0.7874 | -0.021 (-2.62%) | 6,398,252 |
| 26 Aug 2005 | CNY | 0.8192 | 0.821 | 0.7998 | 0.8086 | 0.8086 | 0.0 (0.0%) | 6,832,926 |
| 25 Aug 2005 | CNY | 0.7857 | 0.8122 | 0.7821 | 0.8086 | 0.8086 | +0.016 (+2.01%) | 8,426,145 |
| 24 Aug 2005 | CNY | 0.7874 | 0.7945 | 0.7768 | 0.7927 | 0.7927 | +0.007 (+0.89%) | 6,715,547 |
| 23 Aug 2005 | CNY | 0.8122 | 0.8122 | 0.7698 | 0.7857 | 0.7857 | -0.026 (-3.26%) | 10,554,946 |
| 22 Aug 2005 | CNY | 0.7963 | 0.8139 | 0.791 | 0.8122 | 0.8122 | +0.016 (+2.00%) | 7,686,795 |
| 19 Aug 2005 | CNY | 0.8386 | 0.8563 | 0.7839 | 0.7963 | 0.7963 | -0.044 (-5.25%) | 14,984,070 |
| 18 Aug 2005 | CNY | 0.9252 | 0.9252 | 0.8369 | 0.8404 | 0.8404 | -0.086 (-9.33%) | 21,700,478 |
| 17 Aug 2005 | CNY | 0.9181 | 0.9287 | 0.8951 | 0.9269 | 0.9269 | +0.009 (+0.96%) | 11,165,701 |
| 16 Aug 2005 | CNY | 0.9181 | 0.9446 | 0.9163 | 0.9181 | 0.9181 | +0.004 (+0.38%) | 16,514,277 |
| 15 Aug 2005 | CNY | 0.8863 | 0.9181 | 0.8863 | 0.9146 | 0.9146 | +0.023 (+2.58%) | 8,223,885 |
| 12 Aug 2005 | CNY | 0.9163 | 0.9181 | 0.8881 | 0.8916 | 0.8916 | -0.025 (-2.70%) | 16,408,072 |
| 11 Aug 2005 | CNY | 0.9252 | 0.9446 | 0.911 | 0.9163 | 0.9163 | -0.009 (-0.96%) | 14,695,758 |
| 10 Aug 2005 | CNY | 0.9163 | 0.9269 | 0.9022 | 0.9252 | 0.9252 | +0.007 (+0.77%) | 12,905,967 |
| 9 Aug 2005 | CNY | 0.9075 | 0.9181 | 0.8987 | 0.9181 | 0.9181 | +0.011 (+1.17%) | 11,392,191 |
| 8 Aug 2005 | CNY | 0.8881 | 0.9199 | 0.8863 | 0.9075 | 0.9075 | +0.019 (+2.18%) | 18,659,543 |
| 5 Aug 2005 | CNY | 0.874 | 0.8916 | 0.8616 | 0.8881 | 0.8881 | +0.012 (+1.42%) | 10,939,925 |
| 4 Aug 2005 | CNY | 0.8934 | 0.8951 | 0.874 | 0.8757 | 0.8757 | -0.021 (-2.36%) | 6,907,759 |
| 3 Aug 2005 | CNY | 0.8881 | 0.904 | 0.8757 | 0.8969 | 0.8969 | +0.009 (+0.99%) | 15,767,638 |
| 2 Aug 2005 | CNY | 0.8845 | 0.8969 | 0.8669 | 0.8881 | 0.8881 | -0.005 (-0.59%) | 9,701,542 |
| 1 Aug 2005 | CNY | 0.8828 | 0.8987 | 0.881 | 0.8934 | 0.8934 | +0.009 (+1.01%) | 4,783,721 |
| 29 Jul 2005 | CNY | 0.8898 | 0.8987 | 0.881 | 0.8845 | 0.8845 | -0.009 (-1.00%) | 5,273,131 |
| 28 Jul 2005 | CNY | 0.9075 | 0.9146 | 0.8828 | 0.8934 | 0.8934 | -0.012 (-1.36%) | 11,344,325 |
