| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.7616 | 1.7782 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 15,400,318 |
| 10 Aug 2005 | CNY | 1.7408 | 1.7741 | 1.7325 | 1.7616 | 1.7616 | +0.025 (+1.43%) | 15,897,931 |
| 9 Aug 2005 | CNY | 1.7408 | 1.7533 | 1.7159 | 1.7367 | 1.7367 | -0.004 (-0.24%) | 12,193,549 |
| 8 Aug 2005 | CNY | 1.745 | 1.7533 | 1.7284 | 1.7408 | 1.7408 | -0.004 (-0.24%) | 14,011,077 |
| 5 Aug 2005 | CNY | 1.6868 | 1.745 | 1.6827 | 1.745 | 1.745 | +0.058 (+3.45%) | 21,965,109 |
| 4 Aug 2005 | CNY | 1.691 | 1.6951 | 1.6785 | 1.6868 | 1.6868 | -0.013 (-0.74%) | 9,009,207 |
| 3 Aug 2005 | CNY | 1.6993 | 1.7201 | 1.6744 | 1.6993 | 1.6993 | +0.013 (+0.74%) | 20,968,973 |
| 2 Aug 2005 | CNY | 1.6868 | 1.691 | 1.6702 | 1.6868 | 1.6868 | +0.012 (+0.74%) | 7,398,705 |
| 1 Aug 2005 | CNY | 1.6827 | 1.6993 | 1.6702 | 1.6744 | 1.6744 | -0.012 (-0.74%) | 6,363,521 |
| 29 Jul 2005 | CNY | 1.6868 | 1.6951 | 1.6702 | 1.6868 | 1.6868 | -0.021 (-1.22%) | 15,135,050 |
| 28 Jul 2005 | CNY | 1.7284 | 1.7325 | 1.7034 | 1.7076 | 1.7076 | -0.021 (-1.20%) | 10,212,713 |
| 27 Jul 2005 | CNY | 1.7159 | 1.745 | 1.6868 | 1.7284 | 1.7284 | +0.013 (+0.73%) | 17,801,368 |
| 26 Jul 2005 | CNY | 1.6827 | 1.7325 | 1.6744 | 1.7159 | 1.7159 | +0.037 (+2.23%) | 27,547,270 |
| 25 Jul 2005 | CNY | 1.6785 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | 0.0 (0.0%) | 0 |
| 22 Jul 2005 | CNY | 1.6661 | 1.6785 | 1.6494 | 1.6785 | 1.6785 | +0.021 (+1.25%) | 10,576,413 |
| 21 Jul 2005 | CNY | 1.6494 | 1.6619 | 1.6411 | 1.6577 | 1.6577 | 0.0 (0.0%) | 7,028,641 |
| 20 Jul 2005 | CNY | 1.637 | 1.6577 | 1.6245 | 1.6577 | 1.6577 | +0.037 (+2.30%) | 6,051,196 |
| 19 Jul 2005 | CNY | 1.6245 | 1.6328 | 1.6079 | 1.6204 | 1.6204 | -0.004 (-0.25%) | 4,634,222 |
| 18 Jul 2005 | CNY | 1.6536 | 1.6536 | 1.6162 | 1.6245 | 1.6245 | -0.021 (-1.26%) | 4,860,862 |
| 15 Jul 2005 | CNY | 1.6619 | 1.6744 | 1.637 | 1.6453 | 1.6453 | -0.008 (-0.50%) | 8,322,967 |
| 14 Jul 2005 | CNY | 1.6328 | 1.6577 | 1.6162 | 1.6536 | 1.6536 | +0.025 (+1.53%) | 8,874,399 |
| 13 Jul 2005 | CNY | 1.6204 | 1.6411 | 1.612 | 1.6287 | 1.6287 | +0.004 (+0.26%) | 4,610,491 |
| 12 Jul 2005 | CNY | 1.5996 | 1.637 | 1.5954 | 1.6245 | 1.6245 | +0.029 (+1.82%) | 3,967,784 |
| 11 Jul 2005 | CNY | 1.5954 | 1.6328 | 1.5913 | 1.5954 | 1.5954 | 0.0 (0.0%) | 7,149,741 |
| 8 Jul 2005 | CNY | 1.583 | 1.5954 | 1.5788 | 1.5954 | 1.5954 | 0.0 (0.0%) | 5,452,557 |
| 7 Jul 2005 | CNY | 1.5996 | 1.6037 | 1.583 | 1.5954 | 1.5954 | 0.0 (0.0%) | 1,936,979 |
| 6 Jul 2005 | CNY | 1.6037 | 1.612 | 1.5788 | 1.5954 | 1.5954 | 0.0 (0.0%) | 2,564,987 |
| 5 Jul 2005 | CNY | 1.6204 | 1.6245 | 1.5871 | 1.5954 | 1.5954 | -0.029 (-1.79%) | 5,247,969 |
| 4 Jul 2005 | CNY | 1.612 | 1.6287 | 1.5788 | 1.6245 | 1.6245 | +0.013 (+0.78%) | 7,466,432 |
| 1 Jul 2005 | CNY | 1.612 | 1.6453 | 1.6037 | 1.612 | 1.612 | -0.008 (-0.52%) | 7,319,807 |
