| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.5727 | 1.5803 | 1.5499 | 1.5651 | 1.5651 | -0.033 (-2.06%) | 7,928,781 |
| 10 Aug 2005 | CNY | 1.5397 | 1.6056 | 1.5296 | 1.598 | 1.598 | +0.058 (+3.79%) | 10,116,851 |
| 9 Aug 2005 | CNY | 1.5423 | 1.5499 | 1.5195 | 1.5397 | 1.5397 | -0.005 (-0.33%) | 4,437,230 |
| 8 Aug 2005 | CNY | 1.5397 | 1.5524 | 1.5195 | 1.5448 | 1.5448 | +0.003 (+0.16%) | 4,719,964 |
| 5 Aug 2005 | CNY | 1.4941 | 1.5423 | 1.4941 | 1.5423 | 1.5423 | +0.056 (+3.75%) | 5,825,203 |
| 4 Aug 2005 | CNY | 1.4866 | 1.5144 | 1.4815 | 1.4866 | 1.4866 | -0.003 (-0.17%) | 2,941,423 |
| 3 Aug 2005 | CNY | 1.4891 | 1.5169 | 1.484 | 1.4891 | 1.4891 | +0.008 (+0.51%) | 4,257,447 |
| 2 Aug 2005 | CNY | 1.4891 | 1.4941 | 1.4587 | 1.4815 | 1.4815 | -0.01 (-0.68%) | 4,533,788 |
| 1 Aug 2005 | CNY | 1.4992 | 1.5271 | 1.4714 | 1.4916 | 1.4916 | -0.008 (-0.51%) | 4,051,749 |
| 29 Jul 2005 | CNY | 1.4815 | 1.5093 | 1.4764 | 1.4992 | 1.4992 | +0.008 (+0.51%) | 2,839,941 |
| 28 Jul 2005 | CNY | 1.5195 | 1.5296 | 1.484 | 1.4916 | 1.4916 | -0.028 (-1.84%) | 4,793,051 |
| 27 Jul 2005 | CNY | 1.5068 | 1.5271 | 1.4764 | 1.5195 | 1.5195 | +0.005 (+0.34%) | 5,503,669 |
| 26 Jul 2005 | CNY | 1.5068 | 1.5397 | 1.4967 | 1.5144 | 1.5144 | +0.003 (+0.17%) | 6,771,545 |
| 25 Jul 2005 | CNY | 1.4587 | 1.5347 | 1.4435 | 1.5119 | 1.5119 | +0.051 (+3.47%) | 8,698,717 |
| 22 Jul 2005 | CNY | 1.4308 | 1.479 | 1.403 | 1.4612 | 1.4612 | +0.046 (+3.22%) | 6,595,297 |
| 21 Jul 2005 | CNY | 1.4308 | 1.4486 | 1.4004 | 1.4156 | 1.4156 | -0.018 (-1.24%) | 3,065,126 |
| 20 Jul 2005 | CNY | 1.408 | 1.4511 | 1.4004 | 1.4334 | 1.4334 | +0.015 (+1.07%) | 3,048,778 |
| 19 Jul 2005 | CNY | 1.4182 | 1.4308 | 1.3929 | 1.4182 | 1.4182 | -0.013 (-0.88%) | 2,221,728 |
| 18 Jul 2005 | CNY | 1.4232 | 1.4384 | 1.3929 | 1.4308 | 1.4308 | +0.008 (+0.53%) | 2,606,064 |
| 15 Jul 2005 | CNY | 1.408 | 1.4562 | 1.408 | 1.4232 | 1.4232 | +0.015 (+1.08%) | 6,464,399 |
| 14 Jul 2005 | CNY | 1.3979 | 1.4258 | 1.3726 | 1.408 | 1.408 | +0.005 (+0.36%) | 3,491,682 |
| 13 Jul 2005 | CNY | 1.3979 | 1.408 | 1.3827 | 1.403 | 1.403 | +0.005 (+0.36%) | 2,158,564 |
| 12 Jul 2005 | CNY | 1.3371 | 1.4182 | 1.3295 | 1.3979 | 1.3979 | +0.056 (+4.15%) | 4,085,661 |
| 11 Jul 2005 | CNY | 1.3219 | 1.3726 | 1.3219 | 1.3422 | 1.3422 | +0.035 (+2.72%) | 2,395,509 |
| 8 Jul 2005 | CNY | 1.3447 | 1.3549 | 1.3042 | 1.3067 | 1.3067 | -0.051 (-3.74%) | 3,046,085 |
| 7 Jul 2005 | CNY | 1.3675 | 1.3878 | 1.3498 | 1.3574 | 1.3574 | -0.015 (-1.11%) | 1,934,492 |
| 6 Jul 2005 | CNY | 1.3929 | 1.403 | 1.365 | 1.3726 | 1.3726 | -0.02 (-1.46%) | 2,317,521 |
| 5 Jul 2005 | CNY | 1.3802 | 1.4182 | 1.365 | 1.3929 | 1.3929 | +0.003 (+0.19%) | 3,856,665 |
| 4 Jul 2005 | CNY | 1.3574 | 1.3929 | 1.3219 | 1.3903 | 1.3903 | +0.02 (+1.47%) | 2,939,026 |
| 1 Jul 2005 | CNY | 1.3802 | 1.3929 | 1.3599 | 1.3701 | 1.3701 | -0.025 (-1.81%) | 4,260,827 |
