| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 1.6355 | 1.7247 | 1.6236 | 1.695 | 1.695 | +0.059 (+3.64%) | 5,603,168 |
| 31 Aug 2005 | CNY | 1.6058 | 1.6534 | 1.582 | 1.6355 | 1.6355 | +0.03 (+1.85%) | 2,639,952 |
| 30 Aug 2005 | CNY | 1.7009 | 1.7009 | 1.5998 | 1.6058 | 1.6058 | -0.101 (-5.92%) | 3,592,955 |
| 29 Aug 2005 | CNY | 1.695 | 1.7188 | 1.6415 | 1.7069 | 1.7069 | +0.024 (+1.41%) | 3,943,032 |
| 26 Aug 2005 | CNY | 1.6653 | 1.7128 | 1.6355 | 1.6831 | 1.6831 | +0.042 (+2.53%) | 6,406,320 |
| 25 Aug 2005 | CNY | 1.6058 | 1.6534 | 1.5879 | 1.6415 | 1.6415 | +0.03 (+1.85%) | 3,264,056 |
| 24 Aug 2005 | CNY | 1.5701 | 1.6296 | 1.5463 | 1.6117 | 1.6117 | +0.042 (+2.65%) | 3,275,782 |
| 23 Aug 2005 | CNY | 1.6355 | 1.6355 | 1.5642 | 1.5701 | 1.5701 | -0.077 (-4.69%) | 3,392,924 |
| 22 Aug 2005 | CNY | 1.576 | 1.6534 | 1.576 | 1.6474 | 1.6474 | +0.024 (+1.47%) | 3,806,989 |
| 19 Aug 2005 | CNY | 1.6653 | 1.7128 | 1.5582 | 1.6236 | 1.6236 | -0.059 (-3.54%) | 8,764,060 |
| 18 Aug 2005 | CNY | 1.7783 | 1.8913 | 1.6534 | 1.6831 | 1.6831 | -0.095 (-5.35%) | 17,482,023 |
| 17 Aug 2005 | CNY | 1.6415 | 1.7783 | 1.6177 | 1.7783 | 1.7783 | +0.161 (+9.93%) | 22,445,522 |
| 16 Aug 2005 | CNY | 1.576 | 1.6177 | 1.5523 | 1.6177 | 1.6177 | +0.048 (+3.03%) | 8,500,510 |
| 15 Aug 2005 | CNY | 1.5463 | 1.576 | 1.5047 | 1.5701 | 1.5701 | +0.042 (+2.72%) | 4,269,267 |
| 12 Aug 2005 | CNY | 1.576 | 1.6177 | 1.5166 | 1.5285 | 1.5285 | -0.048 (-3.01%) | 8,768,213 |
| 11 Aug 2005 | CNY | 1.5582 | 1.5998 | 1.5285 | 1.576 | 1.576 | -0.006 (-0.38%) | 7,735,650 |
| 10 Aug 2005 | CNY | 1.5225 | 1.5939 | 1.4749 | 1.582 | 1.582 | +0.059 (+3.91%) | 9,539,257 |
| 9 Aug 2005 | CNY | 1.463 | 1.5344 | 1.4512 | 1.5225 | 1.5225 | +0.059 (+4.07%) | 7,724,887 |
| 8 Aug 2005 | CNY | 1.4809 | 1.4868 | 1.4393 | 1.463 | 1.463 | -0.006 (-0.41%) | 5,875,261 |
| 5 Aug 2005 | CNY | 1.3976 | 1.4809 | 1.3798 | 1.469 | 1.469 | +0.065 (+4.66%) | 5,748,223 |
| 4 Aug 2005 | CNY | 1.4274 | 1.4333 | 1.3976 | 1.4036 | 1.4036 | -0.036 (-2.48%) | 3,729,327 |
| 3 Aug 2005 | CNY | 1.4274 | 1.4928 | 1.4214 | 1.4393 | 1.4393 | +0.006 (+0.42%) | 7,625,360 |
| 2 Aug 2005 | CNY | 1.3798 | 1.4333 | 1.356 | 1.4333 | 1.4333 | +0.042 (+2.99%) | 4,117,675 |
| 1 Aug 2005 | CNY | 1.3738 | 1.4155 | 1.3679 | 1.3917 | 1.3917 | +0.018 (+1.30%) | 2,953,155 |
| 29 Jul 2005 | CNY | 1.3857 | 1.4095 | 1.356 | 1.3738 | 1.3738 | -0.036 (-2.53%) | 4,938,296 |
| 28 Jul 2005 | CNY | 1.3857 | 1.4928 | 1.3857 | 1.4095 | 1.4095 | +0.036 (+2.60%) | 13,685,438 |
| 27 Jul 2005 | CNY | 1.3084 | 1.3857 | 1.2965 | 1.3738 | 1.3738 | +0.065 (+5.00%) | 6,596,829 |
| 26 Jul 2005 | CNY | 1.2727 | 1.3203 | 1.2668 | 1.3084 | 1.3084 | +0.036 (+2.81%) | 4,294,058 |
| 25 Jul 2005 | CNY | 1.2489 | 1.2846 | 1.237 | 1.2727 | 1.2727 | +0.012 (+0.94%) | 2,188,030 |
| 22 Jul 2005 | CNY | 1.2252 | 1.2906 | 1.2252 | 1.2608 | 1.2608 | +0.036 (+2.91%) | 3,939,405 |
