| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 1.5507 | 1.5535 | 1.4899 | 1.4982 | 1.4982 | -0.05 (-3.22%) | 4,980,033 |
| 11 Aug 2005 | CNY | 1.5618 | 1.5618 | 1.5203 | 1.548 | 1.548 | -0.014 (-0.88%) | 5,997,716 |
| 10 Aug 2005 | CNY | 1.5314 | 1.5701 | 1.4899 | 1.5618 | 1.5618 | +0.036 (+2.35%) | 6,290,987 |
| 9 Aug 2005 | CNY | 1.4927 | 1.5369 | 1.4706 | 1.5259 | 1.5259 | +0.033 (+2.22%) | 4,306,999 |
| 8 Aug 2005 | CNY | 1.5148 | 1.5314 | 1.4872 | 1.4927 | 1.4927 | 0.0 (0.0%) | 7,369,652 |
| 5 Aug 2005 | CNY | 1.4236 | 1.4927 | 1.4236 | 1.4927 | 1.4927 | +0.061 (+4.25%) | 5,771,379 |
| 4 Aug 2005 | CNY | 1.4236 | 1.4402 | 1.3821 | 1.4319 | 1.4319 | +0.003 (+0.20%) | 2,598,200 |
| 3 Aug 2005 | CNY | 1.4236 | 1.4706 | 1.4153 | 1.4291 | 1.4291 | +0.041 (+2.98%) | 6,637,559 |
| 1 Aug 2005 | CNY | 1.3987 | 1.407 | 1.3628 | 1.3877 | 1.3877 | -0.005 (-0.39%) | 1,960,216 |
| 29 Jul 2005 | CNY | 1.4042 | 1.4291 | 1.3766 | 1.3932 | 1.3932 | -0.03 (-2.14%) | 3,867,409 |
| 28 Jul 2005 | CNY | 1.3821 | 1.4568 | 1.3572 | 1.4236 | 1.4236 | +0.044 (+3.20%) | 7,584,778 |
| 27 Jul 2005 | CNY | 1.3517 | 1.3821 | 1.3241 | 1.3794 | 1.3794 | +0.028 (+2.05%) | 3,504,807 |
| 26 Jul 2005 | CNY | 1.2881 | 1.3821 | 1.2881 | 1.3517 | 1.3517 | +0.061 (+4.71%) | 4,703,183 |
| 25 Jul 2005 | CNY | 1.3213 | 1.3213 | 1.2798 | 1.2909 | 1.2909 | -0.025 (-1.89%) | 1,573,441 |
| 22 Jul 2005 | CNY | 1.2743 | 1.3351 | 1.2743 | 1.3158 | 1.3158 | +0.042 (+3.26%) | 2,736,176 |
| 21 Jul 2005 | CNY | 1.2577 | 1.2854 | 1.2273 | 1.2743 | 1.2743 | -0.003 (-0.22%) | 1,484,404 |
| 20 Jul 2005 | CNY | 1.2605 | 1.2992 | 1.2522 | 1.2771 | 1.2771 | +0.008 (+0.65%) | 1,172,698 |
| 19 Jul 2005 | CNY | 1.2522 | 1.2854 | 1.2439 | 1.2688 | 1.2688 | +0.017 (+1.33%) | 1,262,003 |
| 18 Jul 2005 | CNY | 1.3324 | 1.3324 | 1.2439 | 1.2522 | 1.2522 | -0.077 (-5.82%) | 2,070,015 |
| 15 Jul 2005 | CNY | 1.3572 | 1.4098 | 1.3268 | 1.3296 | 1.3296 | -0.055 (-3.99%) | 1,137,744 |
| 14 Jul 2005 | CNY | 1.3821 | 1.4264 | 1.3766 | 1.3849 | 1.3849 | +0.017 (+1.21%) | 1,568,250 |
| 13 Jul 2005 | CNY | 1.3849 | 1.3987 | 1.3572 | 1.3683 | 1.3683 | -0.017 (-1.20%) | 1,290,296 |
| 12 Jul 2005 | CNY | 1.3324 | 1.4042 | 1.302 | 1.3849 | 1.3849 | +0.058 (+4.38%) | 1,782,764 |
| 11 Jul 2005 | CNY | 1.3268 | 1.3821 | 1.3268 | 1.3268 | 1.3268 | +0.008 (+0.63%) | 2,094,474 |
| 8 Jul 2005 | CNY | 1.407 | 1.4098 | 1.3158 | 1.3185 | 1.3185 | -0.105 (-7.38%) | 2,909,595 |
| 7 Jul 2005 | CNY | 1.4346 | 1.4346 | 1.4042 | 1.4236 | 1.4236 | +0.019 (+1.38%) | 1,269,629 |
| 6 Jul 2005 | CNY | 1.4153 | 1.4429 | 1.3987 | 1.4042 | 1.4042 | -0.014 (-0.98%) | 1,056,583 |
| 5 Jul 2005 | CNY | 1.4291 | 1.4485 | 1.4042 | 1.4181 | 1.4181 | -0.022 (-1.53%) | 1,498,310 |
| 4 Jul 2005 | CNY | 1.5203 | 1.5203 | 1.3904 | 1.4402 | 1.4402 | -0.094 (-6.13%) | 4,220,342 |
| 1 Jul 2005 | CNY | 1.653 | 1.653 | 1.5342 | 1.5342 | 1.5342 | -0.171 (-10.04%) | 5,205,517 |
