| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | CNY | 1.5976 | 1.5976 | 1.5266 | 1.5621 | 1.5621 | -0.042 (-2.59%) | 684,668 |
| 22 Aug 2005 | CNY | 1.5385 | 1.6213 | 1.503 | 1.6036 | 1.6036 | +0.059 (+3.83%) | 925,111 |
| 19 Aug 2005 | CNY | 1.5503 | 1.5681 | 1.4793 | 1.5444 | 1.5444 | -0.018 (-1.13%) | 1,179,320 |
| 18 Aug 2005 | CNY | 1.6568 | 1.6627 | 1.5562 | 1.5621 | 1.5621 | -0.083 (-5.04%) | 1,523,753 |
| 17 Aug 2005 | CNY | 1.5917 | 1.6509 | 1.574 | 1.645 | 1.645 | +0.047 (+2.97%) | 1,782,529 |
| 16 Aug 2005 | CNY | 1.5503 | 1.645 | 1.5266 | 1.5976 | 1.5976 | +0.053 (+3.44%) | 2,647,900 |
| 15 Aug 2005 | CNY | 1.4793 | 1.5562 | 1.4675 | 1.5444 | 1.5444 | +0.059 (+3.99%) | 982,327 |
| 12 Aug 2005 | CNY | 1.5325 | 1.5444 | 1.4793 | 1.4852 | 1.4852 | -0.059 (-3.83%) | 1,294,778 |
| 11 Aug 2005 | CNY | 1.5325 | 1.5562 | 1.503 | 1.5444 | 1.5444 | +0.024 (+1.56%) | 1,474,690 |
| 10 Aug 2005 | CNY | 1.5089 | 1.5385 | 1.4734 | 1.5207 | 1.5207 | +0.012 (+0.78%) | 1,414,158 |
| 9 Aug 2005 | CNY | 1.4793 | 1.5207 | 1.4497 | 1.5089 | 1.5089 | +0.012 (+0.79%) | 919,020 |
| 8 Aug 2005 | CNY | 1.4911 | 1.503 | 1.4615 | 1.497 | 1.497 | +0.012 (+0.79%) | 1,065,832 |
| 5 Aug 2005 | CNY | 1.4556 | 1.4852 | 1.4438 | 1.4852 | 1.4852 | +0.03 (+2.03%) | 1,107,374 |
| 4 Aug 2005 | CNY | 1.4379 | 1.4734 | 1.4379 | 1.4556 | 1.4556 | +0.006 (+0.41%) | 588,708 |
| 3 Aug 2005 | CNY | 1.4497 | 1.4793 | 1.4379 | 1.4497 | 1.4497 | +0.012 (+0.82%) | 1,105,048 |
| 2 Aug 2005 | CNY | 1.4201 | 1.4438 | 1.4024 | 1.4379 | 1.4379 | +0.018 (+1.25%) | 360,510 |
| 1 Aug 2005 | CNY | 1.4142 | 1.4201 | 1.4024 | 1.4201 | 1.4201 | +0.012 (+0.84%) | 456,267 |
| 29 Jul 2005 | CNY | 1.426 | 1.4556 | 1.4083 | 1.4083 | 1.4083 | -0.035 (-2.46%) | 869,337 |
| 28 Jul 2005 | CNY | 1.4793 | 1.503 | 1.4438 | 1.4438 | 1.4438 | -0.035 (-2.40%) | 3,181,898 |
| 27 Jul 2005 | CNY | 1.3787 | 1.4852 | 1.361 | 1.4793 | 1.4793 | +0.083 (+5.93%) | 2,965,628 |
| 26 Jul 2005 | CNY | 1.3136 | 1.432 | 1.3018 | 1.3965 | 1.3965 | +0.095 (+7.27%) | 1,380,290 |
| 25 Jul 2005 | CNY | 1.3018 | 1.3195 | 1.2899 | 1.3018 | 1.3018 | -0.018 (-1.34%) | 180,052 |
| 22 Jul 2005 | CNY | 1.3195 | 1.3432 | 1.2781 | 1.3195 | 1.3195 | +0.024 (+1.82%) | 501,085 |
| 21 Jul 2005 | CNY | 1.2604 | 1.3314 | 1.2544 | 1.2959 | 1.2959 | +0.006 (+0.47%) | 292,064 |
| 20 Jul 2005 | CNY | 1.284 | 1.2959 | 1.2544 | 1.2899 | 1.2899 | +0.018 (+1.39%) | 152,162 |
| 19 Jul 2005 | CNY | 1.2544 | 1.2899 | 1.2426 | 1.2722 | 1.2722 | +0.018 (+1.42%) | 95,806 |
| 18 Jul 2005 | CNY | 1.3195 | 1.3195 | 1.2426 | 1.2544 | 1.2544 | -0.071 (-5.36%) | 281,978 |
| 15 Jul 2005 | CNY | 1.3373 | 1.361 | 1.3254 | 1.3254 | 1.3254 | -0.047 (-3.45%) | 151,508 |
| 14 Jul 2005 | CNY | 1.3432 | 1.3965 | 1.3432 | 1.3728 | 1.3728 | -0.018 (-1.27%) | 341,194 |
| 13 Jul 2005 | CNY | 1.355 | 1.3965 | 1.355 | 1.3905 | 1.3905 | +0.006 (+0.43%) | 376,954 |
