| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | CNY | 1.9556 | 2.1185 | 1.9556 | 2.0346 | 2.0346 | +0.109 (+5.64%) | 5,955,330 |
| 2 Sep 2005 | CNY | 1.8864 | 1.9259 | 1.8864 | 1.9259 | 1.9259 | +0.03 (+1.56%) | 1,580,312 |
| 1 Sep 2005 | CNY | 1.8568 | 1.9012 | 1.8568 | 1.8963 | 1.8963 | +0.03 (+1.59%) | 1,029,416 |
| 31 Aug 2005 | CNY | 1.8519 | 1.8765 | 1.8321 | 1.8667 | 1.8667 | +0.01 (+0.53%) | 437,400 |
| 30 Aug 2005 | CNY | 1.8568 | 1.9012 | 1.8321 | 1.8568 | 1.8568 | -0.005 (-0.26%) | 553,837 |
| 29 Aug 2005 | CNY | 1.9161 | 1.9506 | 1.8469 | 1.8617 | 1.8617 | -0.059 (-3.09%) | 1,123,368 |
| 26 Aug 2005 | CNY | 1.9111 | 1.9309 | 1.8963 | 1.921 | 1.921 | +0.01 (+0.52%) | 709,195 |
| 25 Aug 2005 | CNY | 1.9556 | 1.9605 | 1.8914 | 1.9111 | 1.9111 | -0.054 (-2.76%) | 1,063,813 |
| 24 Aug 2005 | CNY | 1.9358 | 2 | 1.9358 | 1.9654 | 1.9654 | +0.015 (+0.76%) | 1,228,731 |
| 23 Aug 2005 | CNY | 1.921 | 1.9605 | 1.9111 | 1.9506 | 1.9506 | 0.0 (0.0%) | 1,259,754 |
| 22 Aug 2005 | CNY | 1.9457 | 1.9654 | 1.9309 | 1.9506 | 1.9506 | -0.005 (-0.26%) | 1,280,812 |
| 19 Aug 2005 | CNY | 1.8815 | 1.9753 | 1.8815 | 1.9556 | 1.9556 | +0.059 (+3.13%) | 2,300,073 |
| 18 Aug 2005 | CNY | 1.8716 | 1.9259 | 1.8272 | 1.8963 | 1.8963 | +0.025 (+1.32%) | 1,871,213 |
| 17 Aug 2005 | CNY | 1.8222 | 1.8864 | 1.8222 | 1.8716 | 1.8716 | +0.049 (+2.71%) | 1,257,423 |
| 16 Aug 2005 | CNY | 1.8519 | 1.8568 | 1.8222 | 1.8222 | 1.8222 | -0.04 (-2.12%) | 589,275 |
| 15 Aug 2005 | CNY | 1.842 | 1.8617 | 1.7926 | 1.8617 | 1.8617 | +0.02 (+1.07%) | 895,155 |
| 12 Aug 2005 | CNY | 1.8124 | 1.8963 | 1.8025 | 1.842 | 1.842 | +0.02 (+1.09%) | 1,670,203 |
| 11 Aug 2005 | CNY | 1.8074 | 1.8272 | 1.7926 | 1.8222 | 1.8222 | 0.0 (0.0%) | 1,060,249 |
| 10 Aug 2005 | CNY | 1.8025 | 1.837 | 1.7926 | 1.8222 | 1.8222 | +0.01 (+0.54%) | 1,053,779 |
| 9 Aug 2005 | CNY | 1.7679 | 1.8173 | 1.7679 | 1.8124 | 1.8124 | +0.054 (+3.09%) | 703,586 |
| 8 Aug 2005 | CNY | 1.7827 | 1.8173 | 1.758 | 1.758 | 1.758 | -0.03 (-1.66%) | 1,029,307 |
| 5 Aug 2005 | CNY | 1.758 | 1.8025 | 1.758 | 1.7877 | 1.7877 | +0.02 (+1.12%) | 830,665 |
| 4 Aug 2005 | CNY | 1.7827 | 1.7926 | 1.7531 | 1.7679 | 1.7679 | -0.03 (-1.65%) | 499,972 |
| 3 Aug 2005 | CNY | 1.7728 | 1.8025 | 1.7679 | 1.7975 | 1.7975 | +0.015 (+0.83%) | 1,188,776 |
| 2 Aug 2005 | CNY | 1.7679 | 1.7975 | 1.758 | 1.7827 | 1.7827 | +0.025 (+1.41%) | 935,145 |
| 1 Aug 2005 | CNY | 1.7432 | 1.758 | 1.7185 | 1.758 | 1.758 | +0.005 (+0.28%) | 304,865 |
| 29 Jul 2005 | CNY | 1.7531 | 1.758 | 1.7235 | 1.7531 | 1.7531 | -0.005 (-0.28%) | 255,352 |
| 28 Jul 2005 | CNY | 1.7284 | 1.763 | 1.7037 | 1.758 | 1.758 | +0.02 (+1.13%) | 856,945 |
| 27 Jul 2005 | CNY | 1.7284 | 1.7877 | 1.7284 | 1.7383 | 1.7383 | +0.01 (+0.57%) | 909,694 |
| 26 Jul 2005 | CNY | 1.7086 | 1.7432 | 1.7037 | 1.7284 | 1.7284 | +0.005 (+0.28%) | 502,402 |
