| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 1.2313 | 1.2654 | 1.2086 | 1.2578 | 1.2578 | +0.023 (+1.84%) | 2,973,146 |
| 19 Aug 2005 | CNY | 1.2313 | 1.273 | 1.1858 | 1.2351 | 1.2351 | -0.026 (-2.10%) | 5,922,551 |
| 18 Aug 2005 | CNY | 1.3563 | 1.3942 | 1.2465 | 1.2616 | 1.2616 | -0.099 (-7.24%) | 11,493,613 |
| 17 Aug 2005 | CNY | 1.2806 | 1.3639 | 1.254 | 1.3601 | 1.3601 | +0.087 (+6.84%) | 10,209,640 |
| 16 Aug 2005 | CNY | 1.2692 | 1.2957 | 1.2389 | 1.273 | 1.273 | -0.008 (-0.59%) | 3,901,445 |
| 15 Aug 2005 | CNY | 1.2275 | 1.2881 | 1.2124 | 1.2806 | 1.2806 | +0.045 (+3.68%) | 4,327,262 |
| 12 Aug 2005 | CNY | 1.3071 | 1.3109 | 1.2313 | 1.2351 | 1.2351 | -0.076 (-5.78%) | 6,216,649 |
| 11 Aug 2005 | CNY | 1.326 | 1.326 | 1.2881 | 1.3109 | 1.3109 | -0.026 (-1.98%) | 6,370,632 |
| 10 Aug 2005 | CNY | 1.2806 | 1.345 | 1.2502 | 1.3374 | 1.3374 | +0.057 (+4.44%) | 8,863,982 |
| 9 Aug 2005 | CNY | 1.2578 | 1.2881 | 1.2275 | 1.2806 | 1.2806 | +0.023 (+1.81%) | 5,856,585 |
| 8 Aug 2005 | CNY | 1.2692 | 1.2692 | 1.2275 | 1.2578 | 1.2578 | -0.011 (-0.90%) | 5,291,188 |
| 5 Aug 2005 | CNY | 1.2502 | 1.2692 | 1.2199 | 1.2692 | 1.2692 | +0.015 (+1.21%) | 6,079,942 |
| 4 Aug 2005 | CNY | 1.2465 | 1.2843 | 1.2237 | 1.254 | 1.254 | +0.011 (+0.91%) | 13,284,067 |
| 3 Aug 2005 | CNY | 1.2237 | 1.273 | 1.2124 | 1.2427 | 1.2427 | +0.011 (+0.93%) | 11,270,346 |
| 2 Aug 2005 | CNY | 1.1745 | 1.2351 | 1.1517 | 1.2313 | 1.2313 | +0.057 (+4.84%) | 5,266,184 |
| 1 Aug 2005 | CNY | 1.2124 | 1.2124 | 1.1555 | 1.1745 | 1.1745 | -0.007 (-0.63%) | 2,786,811 |
| 29 Jul 2005 | CNY | 1.1555 | 1.1858 | 1.1517 | 1.182 | 1.182 | +0.015 (+1.29%) | 4,954,367 |
| 28 Jul 2005 | CNY | 1.1328 | 1.2237 | 1.1214 | 1.1669 | 1.1669 | +0.026 (+2.32%) | 8,251,990 |
| 27 Jul 2005 | CNY | 1.0987 | 1.1404 | 1.076 | 1.1404 | 1.1404 | +0.015 (+1.35%) | 6,852,198 |
| 26 Jul 2005 | CNY | 1.1063 | 1.148 | 1.1025 | 1.1252 | 1.1252 | +0.015 (+1.36%) | 4,391,051 |
| 25 Jul 2005 | CNY | 1.0987 | 1.1176 | 1.0873 | 1.1101 | 1.1101 | +0.008 (+0.69%) | 1,906,565 |
| 22 Jul 2005 | CNY | 1.0798 | 1.1442 | 1.0722 | 1.1025 | 1.1025 | +0.034 (+3.19%) | 5,243,001 |
| 21 Jul 2005 | CNY | 1.0798 | 1.0911 | 1.0381 | 1.0684 | 1.0684 | -0.023 (-2.08%) | 2,024,036 |
| 20 Jul 2005 | CNY | 1.0608 | 1.1063 | 1.0457 | 1.0911 | 1.0911 | +0.015 (+1.40%) | 2,504,960 |
| 19 Jul 2005 | CNY | 1.0343 | 1.076 | 1.0267 | 1.076 | 1.076 | +0.038 (+3.65%) | 1,456,324 |
| 18 Jul 2005 | CNY | 1.0494 | 1.0608 | 1.0267 | 1.0381 | 1.0381 | -0.019 (-1.79%) | 1,647,047 |
| 15 Jul 2005 | CNY | 1.1025 | 1.1328 | 1.0419 | 1.057 | 1.057 | -0.061 (-5.42%) | 2,734,755 |
| 14 Jul 2005 | CNY | 1.1442 | 1.1555 | 1.1101 | 1.1176 | 1.1176 | -0.03 (-2.65%) | 4,035,698 |
| 13 Jul 2005 | CNY | 1.1252 | 1.1631 | 1.0835 | 1.148 | 1.148 | +0.03 (+2.72%) | 3,926,731 |
| 12 Jul 2005 | CNY | 1.0608 | 1.1252 | 1.0229 | 1.1176 | 1.1176 | +0.042 (+3.87%) | 4,537,566 |
