| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | CNY | 1.2467 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | -0.067 (-5.07%) | 1,710,750 |
| 30 Aug 2005 | CNY | 1.3133 | 1.3133 | 1.3133 | 1.3133 | 1.3133 | -0.067 (-4.83%) | 1,523,850 |
| 29 Aug 2005 | CNY | 1.44 | 1.5133 | 1.3733 | 1.38 | 1.38 | -0.06 (-4.17%) | 12,654,118 |
| 26 Aug 2005 | CNY | 1.3533 | 1.44 | 1.3467 | 1.44 | 1.44 | +0.067 (+4.86%) | 11,713,420 |
| 25 Aug 2005 | CNY | 1.3667 | 1.42 | 1.2867 | 1.3733 | 1.3733 | +0.02 (+1.48%) | 10,832,307 |
| 24 Aug 2005 | CNY | 1.3867 | 1.3867 | 1.3 | 1.3533 | 1.3533 | +0.02 (+1.50%) | 8,624,953 |
| 23 Aug 2005 | CNY | 1.26 | 1.3333 | 1.24 | 1.3333 | 1.3333 | +0.067 (+5.26%) | 10,045,573 |
| 22 Aug 2005 | CNY | 1.3 | 1.3 | 1.2533 | 1.2667 | 1.2667 | +0.027 (+2.15%) | 12,367,419 |
| 19 Aug 2005 | CNY | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | +0.06 (+5.08%) | 3,281,536 |
| 18 Aug 2005 | CNY | 1.2267 | 1.28 | 1.1733 | 1.18 | 1.18 | -0.04 (-3.28%) | 7,751,514 |
| 17 Aug 2005 | CNY | 1.1667 | 1.22 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 8,389,399 |
| 16 Aug 2005 | CNY | 1.1133 | 1.16 | 1.1133 | 1.16 | 1.16 | +0.053 (+4.82%) | 7,144,545 |
| 15 Aug 2005 | CNY | 1.1067 | 1.1267 | 1.0733 | 1.1067 | 1.1067 | 0.0 (0.0%) | 3,484,981 |
| 12 Aug 2005 | CNY | 1.1733 | 1.18 | 1.1067 | 1.1067 | 1.1067 | -0.06 (-5.14%) | 5,782,095 |
| 11 Aug 2005 | CNY | 1.1667 | 1.1867 | 1.1467 | 1.1667 | 1.1667 | +0.013 (+1.16%) | 4,799,907 |
| 10 Aug 2005 | CNY | 1.1067 | 1.1733 | 1.1 | 1.1533 | 1.1533 | +0.033 (+2.97%) | 4,821,150 |
| 9 Aug 2005 | CNY | 1.0867 | 1.1333 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 5,636,727 |
| 8 Aug 2005 | CNY | 1.06 | 1.0933 | 1.06 | 1.08 | 1.08 | +0.013 (+1.25%) | 3,311,938 |
| 5 Aug 2005 | CNY | 1.0667 | 1.0733 | 1.04 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 3,877,789 |
| 4 Aug 2005 | CNY | 1.0667 | 1.0867 | 1.04 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 2,968,104 |
| 3 Aug 2005 | CNY | 1.02 | 1.0733 | 1.0133 | 1.0667 | 1.0667 | +0.047 (+4.58%) | 6,524,110 |
| 2 Aug 2005 | CNY | 1.0067 | 1.0267 | 0.9933 | 1.02 | 1.02 | +0.02 (+2%) | 2,557,294 |
| 1 Aug 2005 | CNY | 0.9933 | 1.0267 | 0.98 | 1 | 1 | 0.0 (0.0%) | 2,278,044 |
| 29 Jul 2005 | CNY | 1.0133 | 1.02 | 0.98 | 1 | 1 | -0.007 (-0.67%) | 2,286,156 |
| 28 Jul 2005 | CNY | 0.9867 | 1.02 | 0.98 | 1.0067 | 1.0067 | +0.027 (+2.72%) | 4,085,779 |
| 27 Jul 2005 | CNY | 0.9667 | 0.98 | 0.9533 | 0.98 | 0.98 | +0.007 (+0.69%) | 2,643,744 |
| 26 Jul 2005 | CNY | 0.9467 | 0.98 | 0.94 | 0.9733 | 0.9733 | +0.013 (+1.39%) | 2,730,850 |
| 25 Jul 2005 | CNY | 0.9333 | 0.98 | 0.9133 | 0.96 | 0.96 | +0.02 (+2.13%) | 4,049,344 |
| 22 Jul 2005 | CNY | 0.9067 | 0.96 | 0.9 | 0.94 | 0.94 | -0.007 (-0.71%) | 3,589,110 |
| 21 Jul 2005 | CNY | 0.9533 | 0.9533 | 0.9333 | 0.9467 | 0.9467 | -0.007 (-0.69%) | 906,526 |
