| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | CNY | 1.0577 | 1.0577 | 1.0192 | 1.0423 | 1.0423 | -0.004 (-0.37%) | 5,225,030 |
| 2 Sep 2005 | CNY | 1.0308 | 1.0577 | 1.0154 | 1.0462 | 1.0462 | +0.019 (+1.88%) | 8,824,028 |
| 1 Sep 2005 | CNY | 1 | 1.0308 | 0.9808 | 1.0269 | 1.0269 | +0.019 (+1.91%) | 7,730,018 |
| 31 Aug 2005 | CNY | 0.9885 | 1.0192 | 0.9539 | 1.0077 | 1.0077 | +0.004 (+0.38%) | 5,611,964 |
| 30 Aug 2005 | CNY | 1.0154 | 1.0577 | 0.9808 | 1.0039 | 1.0039 | -0.019 (-1.88%) | 4,243,467 |
| 29 Aug 2005 | CNY | 1.0577 | 1.0577 | 1.0115 | 1.0231 | 1.0231 | -0.035 (-3.27%) | 5,812,068 |
| 26 Aug 2005 | CNY | 1.0654 | 1.1077 | 1.0577 | 1.0577 | 1.0577 | -0.008 (-0.72%) | 15,536,489 |
| 25 Aug 2005 | CNY | 1.0077 | 1.0731 | 1.0077 | 1.0654 | 1.0654 | +0.065 (+6.54%) | 20,642,835 |
| 24 Aug 2005 | CNY | 0.9615 | 1.0077 | 0.9462 | 1 | 1 | +0.031 (+3.18%) | 11,435,624 |
| 23 Aug 2005 | CNY | 1.0192 | 1.0192 | 0.9423 | 0.9692 | 0.9692 | -0.058 (-5.62%) | 14,172,610 |
| 22 Aug 2005 | CNY | 1.1077 | 1.1346 | 0.9962 | 1.0269 | 1.0269 | -0.046 (-4.31%) | 32,922,037 |
| 19 Aug 2005 | CNY | 0.9923 | 1.0731 | 0.9885 | 1.0731 | 1.0731 | +0.096 (+9.85%) | 38,053,012 |
| 18 Aug 2005 | CNY | 0.8846 | 0.9769 | 0.8769 | 0.9769 | 0.9769 | +0.088 (+9.95%) | 25,771,899 |
| 17 Aug 2005 | CNY | 0.8846 | 0.9039 | 0.8462 | 0.8885 | 0.8885 | +0.004 (+0.44%) | 5,151,062 |
| 16 Aug 2005 | CNY | 0.8654 | 0.8885 | 0.8539 | 0.8846 | 0.8846 | +0.019 (+2.22%) | 6,003,121 |
| 15 Aug 2005 | CNY | 0.8423 | 0.8654 | 0.8346 | 0.8654 | 0.8654 | +0.019 (+2.27%) | 3,503,193 |
| 12 Aug 2005 | CNY | 0.8769 | 0.8962 | 0.8462 | 0.8462 | 0.8462 | -0.042 (-4.76%) | 5,743,517 |
| 11 Aug 2005 | CNY | 0.8539 | 0.8962 | 0.85 | 0.8885 | 0.8885 | +0.027 (+3.13%) | 7,829,712 |
| 10 Aug 2005 | CNY | 0.8731 | 0.8731 | 0.8346 | 0.8615 | 0.8615 | -0.004 (-0.45%) | 3,697,538 |
| 9 Aug 2005 | CNY | 0.85 | 0.8692 | 0.8269 | 0.8654 | 0.8654 | +0.015 (+1.81%) | 4,935,104 |
| 8 Aug 2005 | CNY | 0.8462 | 0.8654 | 0.8308 | 0.85 | 0.85 | +0.004 (+0.45%) | 3,712,254 |
| 5 Aug 2005 | CNY | 0.8192 | 0.8462 | 0.8192 | 0.8462 | 0.8462 | +0.012 (+1.39%) | 2,963,131 |
| 4 Aug 2005 | CNY | 0.8385 | 0.8423 | 0.8231 | 0.8346 | 0.8346 | -0.012 (-1.37%) | 2,744,731 |
| 3 Aug 2005 | CNY | 0.8308 | 0.8808 | 0.8308 | 0.8462 | 0.8462 | +0.042 (+5.26%) | 14,344,694 |
| 2 Aug 2005 | CNY | 0.7731 | 0.8039 | 0.7731 | 0.8039 | 0.8039 | +0.023 (+2.96%) | 3,776,424 |
| 1 Aug 2005 | CNY | 0.7692 | 0.7846 | 0.7692 | 0.7808 | 0.7808 | +0.012 (+1.51%) | 2,076,752 |
| 29 Jul 2005 | CNY | 0.7846 | 0.7846 | 0.7654 | 0.7692 | 0.7692 | -0.015 (-1.96%) | 2,076,256 |
| 28 Jul 2005 | CNY | 0.7885 | 0.7923 | 0.7769 | 0.7846 | 0.7846 | -0.004 (-0.49%) | 3,182,636 |
| 27 Jul 2005 | CNY | 0.7731 | 0.7923 | 0.7692 | 0.7885 | 0.7885 | +0.012 (+1.49%) | 3,915,756 |
| 26 Jul 2005 | CNY | 0.7692 | 0.7923 | 0.7539 | 0.7769 | 0.7769 | -0.004 (-0.50%) | 6,180,462 |
