| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | CNY | 1.9667 | 2 | 1.8944 | 1.9889 | 1.9889 | +0.022 (+1.13%) | 7,270,309 |
| 16 Aug 2005 | CNY | 2 | 2.0056 | 1.9389 | 1.9667 | 1.9667 | -0.039 (-1.94%) | 6,528,778 |
| 15 Aug 2005 | CNY | 1.9111 | 2.0611 | 1.8722 | 2.0056 | 2.0056 | +0.083 (+4.34%) | 8,626,294 |
| 12 Aug 2005 | CNY | 1.9667 | 2.0333 | 1.9167 | 1.9222 | 1.9222 | -0.022 (-1.14%) | 13,771,555 |
| 11 Aug 2005 | CNY | 1.9722 | 1.9722 | 1.8944 | 1.9444 | 1.9444 | -0.011 (-0.57%) | 8,388,910 |
| 10 Aug 2005 | CNY | 1.9278 | 1.9667 | 1.8722 | 1.9556 | 1.9556 | +0.028 (+1.44%) | 7,800,948 |
| 9 Aug 2005 | CNY | 1.8722 | 1.9333 | 1.85 | 1.9278 | 1.9278 | +0.056 (+2.97%) | 8,099,422 |
| 8 Aug 2005 | CNY | 1.8667 | 1.9 | 1.8389 | 1.8722 | 1.8722 | +0.022 (+1.20%) | 7,543,414 |
| 5 Aug 2005 | CNY | 1.8056 | 1.8556 | 1.8056 | 1.85 | 1.85 | +0.044 (+2.46%) | 5,167,382 |
| 4 Aug 2005 | CNY | 1.8556 | 1.8556 | 1.7944 | 1.8056 | 1.8056 | -0.05 (-2.69%) | 4,190,637 |
| 3 Aug 2005 | CNY | 1.85 | 1.9056 | 1.8389 | 1.8556 | 1.8556 | +0.006 (+0.30%) | 8,898,831 |
| 2 Aug 2005 | CNY | 1.8056 | 1.8556 | 1.7889 | 1.85 | 1.85 | +0.033 (+1.83%) | 4,432,212 |
| 1 Aug 2005 | CNY | 1.8278 | 1.8333 | 1.7778 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 4,270,500 |
| 29 Jul 2005 | CNY | 1.8167 | 1.8722 | 1.8167 | 1.8333 | 1.8333 | +0.067 (+3.77%) | 19,396,585 |
| 28 Jul 2005 | CNY | 1.75 | 1.8111 | 1.7278 | 1.7667 | 1.7667 | +0.006 (+0.32%) | 6,973,723 |
| 27 Jul 2005 | CNY | 1.75 | 1.7722 | 1.6944 | 1.7611 | 1.7611 | +0.028 (+1.60%) | 5,083,419 |
| 26 Jul 2005 | CNY | 1.6778 | 1.75 | 1.6778 | 1.7333 | 1.7333 | +0.044 (+2.63%) | 4,990,764 |
| 25 Jul 2005 | CNY | 1.7111 | 1.7167 | 1.6778 | 1.6889 | 1.6889 | -0.039 (-2.25%) | 3,338,334 |
| 22 Jul 2005 | CNY | 1.6778 | 1.7833 | 1.6389 | 1.7278 | 1.7278 | +0.072 (+4.36%) | 10,987,005 |
| 21 Jul 2005 | CNY | 1.6389 | 1.6611 | 1.5778 | 1.6556 | 1.6556 | -0.005 (-0.33%) | 3,178,539 |
| 20 Jul 2005 | CNY | 1.6444 | 1.7056 | 1.6111 | 1.6611 | 1.6611 | +0.017 (+1.02%) | 5,560,153 |
| 19 Jul 2005 | CNY | 1.5556 | 1.6444 | 1.5556 | 1.6444 | 1.6444 | +0.078 (+4.96%) | 3,226,874 |
| 18 Jul 2005 | CNY | 1.6167 | 1.6167 | 1.5444 | 1.5667 | 1.5667 | -0.044 (-2.76%) | 2,307,058 |
| 15 Jul 2005 | CNY | 1.6667 | 1.7222 | 1.5944 | 1.6111 | 1.6111 | -0.061 (-3.65%) | 4,039,243 |
| 14 Jul 2005 | CNY | 1.6556 | 1.7111 | 1.6389 | 1.6722 | 1.6722 | +0.011 (+0.67%) | 2,781,871 |
| 13 Jul 2005 | CNY | 1.6444 | 1.7111 | 1.6278 | 1.6611 | 1.6611 | 0.0 (0.0%) | 3,027,992 |
| 12 Jul 2005 | CNY | 1.5556 | 1.6722 | 1.5333 | 1.6611 | 1.6611 | +0.094 (+6.03%) | 3,884,160 |
| 11 Jul 2005 | CNY | 1.5833 | 1.6556 | 1.5556 | 1.5667 | 1.5667 | -0.028 (-1.74%) | 2,189,253 |
| 8 Jul 2005 | CNY | 1.6889 | 1.6944 | 1.5889 | 1.5944 | 1.5944 | -0.106 (-6.21%) | 2,637,270 |
| 7 Jul 2005 | CNY | 1.6889 | 1.7278 | 1.6833 | 1.7 | 1.7 | +0.011 (+0.66%) | 1,575,572 |
