| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | CNY | 2.1923 | 2.2308 | 2.1769 | 2.2308 | 2.2308 | +0.054 (+2.48%) | 5,298,642 |
| 23 Aug 2005 | CNY | 2.1231 | 2.2154 | 2.0769 | 2.1769 | 2.1769 | +0.054 (+2.53%) | 4,605,097 |
| 22 Aug 2005 | CNY | 2.1077 | 2.1615 | 2.0539 | 2.1231 | 2.1231 | +0.015 (+0.73%) | 2,103,188 |
| 19 Aug 2005 | CNY | 2.0615 | 2.1385 | 2.0462 | 2.1077 | 2.1077 | +0.015 (+0.74%) | 4,600,230 |
| 18 Aug 2005 | CNY | 2.1385 | 2.2923 | 2.0846 | 2.0923 | 2.0923 | -0.046 (-2.16%) | 9,470,383 |
| 17 Aug 2005 | CNY | 2.0231 | 2.1385 | 1.9692 | 2.1385 | 2.1385 | +0.115 (+5.70%) | 5,298,677 |
| 16 Aug 2005 | CNY | 2.0539 | 2.0692 | 2 | 2.0231 | 2.0231 | -0.015 (-0.76%) | 2,633,122 |
| 15 Aug 2005 | CNY | 1.9923 | 2.0539 | 1.9846 | 2.0385 | 2.0385 | +0.038 (+1.93%) | 2,151,786 |
| 12 Aug 2005 | CNY | 2.0615 | 2.1077 | 1.9923 | 2 | 2 | -0.077 (-3.70%) | 3,690,222 |
| 11 Aug 2005 | CNY | 2.0308 | 2.1154 | 2.0308 | 2.0769 | 2.0769 | +0.054 (+2.66%) | 5,194,816 |
| 10 Aug 2005 | CNY | 2.0308 | 2.0539 | 1.9615 | 2.0231 | 2.0231 | -0.008 (-0.38%) | 2,850,581 |
| 9 Aug 2005 | CNY | 2.0077 | 2.0308 | 1.9539 | 2.0308 | 2.0308 | +0.023 (+1.15%) | 2,868,372 |
| 8 Aug 2005 | CNY | 1.9615 | 2.0539 | 1.9462 | 2.0077 | 2.0077 | +0.054 (+2.75%) | 4,696,497 |
| 5 Aug 2005 | CNY | 1.9 | 1.9539 | 1.8923 | 1.9539 | 1.9539 | +0.046 (+2.42%) | 2,388,361 |
| 4 Aug 2005 | CNY | 1.9154 | 1.9539 | 1.8769 | 1.9077 | 1.9077 | -0.031 (-1.59%) | 2,130,388 |
| 3 Aug 2005 | CNY | 1.9615 | 2 | 1.9308 | 1.9385 | 1.9385 | -0.023 (-1.17%) | 4,270,554 |
| 2 Aug 2005 | CNY | 1.9154 | 1.9692 | 1.8692 | 1.9615 | 1.9615 | +0.046 (+2.41%) | 5,809,341 |
| 1 Aug 2005 | CNY | 1.8615 | 1.9462 | 1.8539 | 1.9154 | 1.9154 | +0.054 (+2.90%) | 4,643,398 |
| 29 Jul 2005 | CNY | 1.8154 | 1.8846 | 1.8 | 1.8615 | 1.8615 | +0.038 (+2.11%) | 3,350,532 |
| 28 Jul 2005 | CNY | 1.8462 | 1.8846 | 1.8077 | 1.8231 | 1.8231 | -0.023 (-1.25%) | 2,508,886 |
| 27 Jul 2005 | CNY | 1.8077 | 1.8539 | 1.7846 | 1.8462 | 1.8462 | +0.038 (+2.13%) | 2,065,900 |
| 26 Jul 2005 | CNY | 1.7692 | 1.8231 | 1.7692 | 1.8077 | 1.8077 | +0.031 (+1.73%) | 1,604,596 |
| 25 Jul 2005 | CNY | 1.7923 | 1.8077 | 1.7615 | 1.7769 | 1.7769 | -0.038 (-2.12%) | 1,453,405 |
| 22 Jul 2005 | CNY | 1.7385 | 1.8462 | 1.7385 | 1.8154 | 1.8154 | +0.085 (+4.89%) | 5,934,035 |
| 21 Jul 2005 | CNY | 1.7231 | 1.7539 | 1.6846 | 1.7308 | 1.7308 | +0.008 (+0.45%) | 2,264,169 |
| 20 Jul 2005 | CNY | 1.6846 | 1.7385 | 1.6615 | 1.7231 | 1.7231 | +0.038 (+2.29%) | 1,942,502 |
| 19 Jul 2005 | CNY | 1.6154 | 1.7 | 1.6154 | 1.6846 | 1.6846 | +0.054 (+3.30%) | 1,396,642 |
| 18 Jul 2005 | CNY | 1.7769 | 1.7769 | 1.6308 | 1.6308 | 1.6308 | -0.146 (-8.22%) | 1,609,276 |
| 15 Jul 2005 | CNY | 1.8385 | 1.8615 | 1.7692 | 1.7769 | 1.7769 | -0.062 (-3.35%) | 1,184,820 |
| 14 Jul 2005 | CNY | 1.8692 | 1.8692 | 1.8231 | 1.8385 | 1.8385 | -0.015 (-0.83%) | 978,706 |
