| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | CNY | 1.6349 | 1.7365 | 1.5968 | 1.7206 | 1.7206 | +0.102 (+6.27%) | 3,291,642 |
| 16 Aug 2005 | CNY | 1.6349 | 1.6349 | 1.581 | 1.6191 | 1.6191 | -0.016 (-0.97%) | 1,600,974 |
| 15 Aug 2005 | CNY | 1.5873 | 1.6349 | 1.5714 | 1.6349 | 1.6349 | +0.032 (+1.98%) | 1,308,166 |
| 12 Aug 2005 | CNY | 1.6349 | 1.6571 | 1.581 | 1.6032 | 1.6032 | -0.038 (-2.32%) | 2,900,261 |
| 11 Aug 2005 | CNY | 1.6794 | 1.6889 | 1.6349 | 1.6413 | 1.6413 | +0.006 (+0.39%) | 6,041,876 |
| 10 Aug 2005 | CNY | 1.5429 | 1.6476 | 1.5238 | 1.6349 | 1.6349 | +0.054 (+3.41%) | 3,692,118 |
| 9 Aug 2005 | CNY | 1.5238 | 1.5873 | 1.5079 | 1.581 | 1.581 | +0.041 (+2.68%) | 2,311,180 |
| 8 Aug 2005 | CNY | 1.5111 | 1.5651 | 1.4667 | 1.5397 | 1.5397 | +0.025 (+1.68%) | 3,680,526 |
| 5 Aug 2005 | CNY | 1.3683 | 1.5143 | 1.3429 | 1.5143 | 1.5143 | +0.137 (+9.91%) | 4,102,988 |
| 4 Aug 2005 | CNY | 1.3397 | 1.3778 | 1.3175 | 1.3778 | 1.3778 | +0.025 (+1.88%) | 945,626 |
| 3 Aug 2005 | CNY | 1.3587 | 1.3873 | 1.3492 | 1.3524 | 1.3524 | 0.0 (0.0%) | 1,225,261 |
| 2 Aug 2005 | CNY | 1.3048 | 1.3524 | 1.3016 | 1.3524 | 1.3524 | +0.041 (+3.15%) | 743,948 |
| 1 Aug 2005 | CNY | 1.3175 | 1.3175 | 1.2825 | 1.3111 | 1.3111 | +0.009 (+0.73%) | 520,285 |
| 29 Jul 2005 | CNY | 1.3016 | 1.3175 | 1.2952 | 1.3016 | 1.3016 | -0.016 (-1.21%) | 491,154 |
| 28 Jul 2005 | CNY | 1.3175 | 1.3397 | 1.3048 | 1.3175 | 1.3175 | -0.013 (-0.95%) | 932,620 |
| 27 Jul 2005 | CNY | 1.3016 | 1.3492 | 1.2857 | 1.3302 | 1.3302 | +0.01 (+0.73%) | 884,731 |
| 26 Jul 2005 | CNY | 1.2635 | 1.3365 | 1.2635 | 1.3206 | 1.3206 | +0.073 (+5.85%) | 1,527,926 |
| 25 Jul 2005 | CNY | 1.2476 | 1.2508 | 1.2095 | 1.2476 | 1.2476 | 0.0 (0.0%) | 456,838 |
| 22 Jul 2005 | CNY | 1.1905 | 1.2667 | 1.1905 | 1.2476 | 1.2476 | +0.057 (+4.80%) | 1,125,816 |
| 21 Jul 2005 | CNY | 1.2159 | 1.2159 | 1.1397 | 1.1905 | 1.1905 | -0.025 (-2.09%) | 433,440 |
| 20 Jul 2005 | CNY | 1.2064 | 1.2381 | 1.1968 | 1.2159 | 1.2159 | 0.0 (0.0%) | 228,060 |
| 19 Jul 2005 | CNY | 1.2 | 1.2444 | 1.1778 | 1.2159 | 1.2159 | +0.016 (+1.33%) | 370,682 |
| 18 Jul 2005 | CNY | 1.3175 | 1.3175 | 1.2 | 1.2 | 1.2 | -0.133 (-10.00%) | 709,695 |
| 15 Jul 2005 | CNY | 1.4159 | 1.4254 | 1.3175 | 1.3333 | 1.3333 | -0.073 (-5.20%) | 578,557 |
| 14 Jul 2005 | CNY | 1.4159 | 1.4444 | 1.4064 | 1.4064 | 1.4064 | -0.035 (-2.42%) | 372,015 |
| 13 Jul 2005 | CNY | 1.4191 | 1.454 | 1.3746 | 1.4413 | 1.4413 | +0.044 (+3.19%) | 579,543 |
| 12 Jul 2005 | CNY | 1.3587 | 1.4127 | 1.3365 | 1.3968 | 1.3968 | +0.035 (+2.56%) | 594,641 |
| 11 Jul 2005 | CNY | 1.3556 | 1.4286 | 1.3556 | 1.3619 | 1.3619 | +0.003 (+0.24%) | 191,205 |
| 8 Jul 2005 | CNY | 1.4286 | 1.4286 | 1.346 | 1.3587 | 1.3587 | -0.064 (-4.46%) | 374,220 |
| 7 Jul 2005 | CNY | 1.3968 | 1.4349 | 1.3905 | 1.4222 | 1.4222 | +0.029 (+2.04%) | 409,937 |
