| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | CNY | 1.1203 | 1.1282 | 1.0651 | 1.1006 | 1.1006 | -0.055 (-4.78%) | 10,809,734 |
| 22 Aug 2005 | CNY | 1.1716 | 1.2071 | 1.144 | 1.1558 | 1.1558 | -0.024 (-2.01%) | 15,610,433 |
| 19 Aug 2005 | CNY | 1.0888 | 1.1953 | 1.0454 | 1.1795 | 1.1795 | +0.087 (+7.94%) | 29,271,637 |
| 18 Aug 2005 | CNY | 1.1282 | 1.215 | 1.073 | 1.0927 | 1.0927 | -0.032 (-2.81%) | 23,982,096 |
| 17 Aug 2005 | CNY | 1.1124 | 1.1322 | 1.069 | 1.1243 | 1.1243 | +0.012 (+1.07%) | 10,936,426 |
| 16 Aug 2005 | CNY | 1.0927 | 1.1203 | 1.0611 | 1.1124 | 1.1124 | +0.024 (+2.17%) | 12,610,423 |
| 15 Aug 2005 | CNY | 1.0335 | 1.1085 | 1.0335 | 1.0888 | 1.0888 | +0.035 (+3.37%) | 9,545,527 |
| 12 Aug 2005 | CNY | 1.1006 | 1.1045 | 1.0256 | 1.0533 | 1.0533 | -0.051 (-4.64%) | 11,817,675 |
| 11 Aug 2005 | CNY | 1.1203 | 1.1322 | 1.0888 | 1.1045 | 1.1045 | -0.016 (-1.41%) | 10,087,193 |
| 10 Aug 2005 | CNY | 1.1282 | 1.1479 | 1.0769 | 1.1203 | 1.1203 | 0.0 (0.0%) | 13,764,010 |
| 9 Aug 2005 | CNY | 1.073 | 1.1519 | 1.069 | 1.1203 | 1.1203 | +0.043 (+4.03%) | 18,934,850 |
| 8 Aug 2005 | CNY | 1.0611 | 1.1045 | 1.0335 | 1.0769 | 1.0769 | +0.043 (+4.20%) | 17,355,535 |
| 5 Aug 2005 | CNY | 1.0178 | 1.0454 | 0.998 | 1.0335 | 1.0335 | +0.016 (+1.54%) | 10,812,758 |
| 4 Aug 2005 | CNY | 1.0059 | 1.0335 | 0.9783 | 1.0178 | 1.0178 | 0.0 (0.0%) | 8,768,207 |
| 3 Aug 2005 | CNY | 1.0059 | 1.0572 | 0.9862 | 1.0178 | 1.0178 | +0.008 (+0.78%) | 15,081,123 |
| 2 Aug 2005 | CNY | 0.9704 | 1.0138 | 0.9546 | 1.0099 | 1.0099 | +0.028 (+2.81%) | 8,262,475 |
| 1 Aug 2005 | CNY | 0.9823 | 0.9941 | 0.9625 | 0.9823 | 0.9823 | 0.0 (0.0%) | 6,156,797 |
| 29 Jul 2005 | CNY | 0.998 | 1.0335 | 0.9704 | 0.9823 | 0.9823 | -0.047 (-4.59%) | 14,144,029 |
| 28 Jul 2005 | CNY | 1.0256 | 1.0296 | 0.9941 | 1.0296 | 1.0296 | +0.095 (+10.13%) | 28,166,035 |
| 27 Jul 2005 | CNY | 0.8836 | 0.9349 | 0.8797 | 0.9349 | 0.9349 | +0.051 (+5.81%) | 9,443,493 |
| 26 Jul 2005 | CNY | 0.8679 | 0.8994 | 0.8639 | 0.8836 | 0.8836 | +0.012 (+1.35%) | 4,753,160 |
| 25 Jul 2005 | CNY | 0.8797 | 0.8836 | 0.856 | 0.8718 | 0.8718 | -0.008 (-0.90%) | 3,116,278 |
| 22 Jul 2005 | CNY | 0.86 | 0.8955 | 0.8521 | 0.8797 | 0.8797 | +0.028 (+3.24%) | 6,337,028 |
| 21 Jul 2005 | CNY | 0.8363 | 0.856 | 0.8324 | 0.8521 | 0.8521 | 0.0 (0.0%) | 2,336,332 |
| 20 Jul 2005 | CNY | 0.8481 | 0.8639 | 0.8324 | 0.8521 | 0.8521 | +0.004 (+0.47%) | 2,368,650 |
| 19 Jul 2005 | CNY | 0.8363 | 0.856 | 0.8205 | 0.8481 | 0.8481 | +0.012 (+1.41%) | 2,207,731 |
| 18 Jul 2005 | CNY | 0.8402 | 0.856 | 0.8205 | 0.8363 | 0.8363 | -0.02 (-2.30%) | 2,387,414 |
| 15 Jul 2005 | CNY | 0.8955 | 0.9073 | 0.8442 | 0.856 | 0.856 | -0.04 (-4.41%) | 4,455,645 |
| 14 Jul 2005 | CNY | 0.8718 | 0.8994 | 0.8639 | 0.8955 | 0.8955 | +0.02 (+2.26%) | 4,807,069 |
| 13 Jul 2005 | CNY | 0.8679 | 0.8915 | 0.856 | 0.8757 | 0.8757 | -0.008 (-0.89%) | 4,041,198 |
