| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | CNY | 1.282 | 1.3096 | 1.2583 | 1.2998 | 1.2998 | +0.024 (+1.86%) | 5,943,921 |
| 6 Sep 2005 | CNY | 1.3314 | 1.3393 | 1.2642 | 1.2761 | 1.2761 | -0.045 (-3.44%) | 7,218,021 |
| 5 Sep 2005 | CNY | 1.3116 | 1.3333 | 1.3096 | 1.3215 | 1.3215 | +0.012 (+0.91%) | 6,420,687 |
| 2 Sep 2005 | CNY | 1.3333 | 1.3412 | 1.3017 | 1.3096 | 1.3096 | -0.01 (-0.75%) | 8,515,616 |
| 1 Sep 2005 | CNY | 1.3077 | 1.3235 | 1.2859 | 1.3195 | 1.3195 | +0.014 (+1.06%) | 8,906,922 |
| 31 Aug 2005 | CNY | 1.2879 | 1.3156 | 1.2682 | 1.3057 | 1.3057 | +0.014 (+1.07%) | 8,583,053 |
| 30 Aug 2005 | CNY | 1.2603 | 1.3748 | 1.2603 | 1.2919 | 1.2919 | +0.032 (+2.51%) | 15,306,894 |
| 29 Aug 2005 | CNY | 1.2444 | 1.2899 | 1.2444 | 1.2603 | 1.2603 | -0.004 (-0.31%) | 4,067,941 |
| 26 Aug 2005 | CNY | 1.284 | 1.284 | 1.2583 | 1.2642 | 1.2642 | -0.02 (-1.54%) | 5,688,219 |
| 25 Aug 2005 | CNY | 1.3096 | 1.3096 | 1.2721 | 1.284 | 1.284 | -0.026 (-1.95%) | 6,471,034 |
| 24 Aug 2005 | CNY | 1.3096 | 1.3215 | 1.2682 | 1.3096 | 1.3096 | +0.004 (+0.30%) | 7,256,946 |
| 23 Aug 2005 | CNY | 1.2662 | 1.3393 | 1.2662 | 1.3057 | 1.3057 | +0.037 (+2.96%) | 13,261,573 |
| 22 Aug 2005 | CNY | 1.282 | 1.2879 | 1.2484 | 1.2682 | 1.2682 | -0.014 (-1.08%) | 7,061,301 |
| 19 Aug 2005 | CNY | 1.3017 | 1.3472 | 1.2484 | 1.282 | 1.282 | -0.045 (-3.42%) | 14,115,986 |
| 18 Aug 2005 | CNY | 1.3728 | 1.438 | 1.3215 | 1.3274 | 1.3274 | -0.032 (-2.33%) | 26,898,793 |
| 17 Aug 2005 | CNY | 1.363 | 1.3768 | 1.3116 | 1.359 | 1.359 | -0.02 (-1.44%) | 17,180,930 |
| 16 Aug 2005 | CNY | 1.4361 | 1.44 | 1.3551 | 1.3788 | 1.3788 | -0.055 (-3.86%) | 25,886,136 |
| 15 Aug 2005 | CNY | 1.3926 | 1.438 | 1.3827 | 1.4341 | 1.4341 | +0.028 (+1.97%) | 30,896,928 |
| 12 Aug 2005 | CNY | 1.3788 | 1.4262 | 1.3254 | 1.4064 | 1.4064 | +0.028 (+2.00%) | 29,764,599 |
| 11 Aug 2005 | CNY | 1.3827 | 1.4064 | 1.3333 | 1.3788 | 1.3788 | +0.016 (+1.16%) | 36,358,778 |
| 10 Aug 2005 | CNY | 1.2306 | 1.363 | 1.2207 | 1.363 | 1.363 | +0.124 (+10.05%) | 43,638,593 |
| 9 Aug 2005 | CNY | 1.3314 | 1.3314 | 1.2306 | 1.2385 | 1.2385 | -0.194 (-13.52%) | 32,034,953 |
| 15 Jul 2005 | CNY | 1.4657 | 1.4775 | 1.4282 | 1.4321 | 1.4321 | -0.037 (-2.55%) | 5,672,779 |
| 14 Jul 2005 | CNY | 1.3827 | 1.4973 | 1.3827 | 1.4696 | 1.4696 | +0.089 (+6.44%) | 9,964,240 |
| 13 Jul 2005 | CNY | 1.4262 | 1.4262 | 1.3709 | 1.3807 | 1.3807 | -0.055 (-3.86%) | 2,721,346 |
| 12 Jul 2005 | CNY | 1.3669 | 1.4519 | 1.3156 | 1.4361 | 1.4361 | +0.053 (+3.86%) | 4,738,008 |
| 11 Jul 2005 | CNY | 1.4222 | 1.4538 | 1.3827 | 1.3827 | 1.3827 | -0.022 (-1.55%) | 2,831,608 |
| 8 Jul 2005 | CNY | 1.4124 | 1.4262 | 1.3946 | 1.4044 | 1.4044 | -0.008 (-0.57%) | 2,446,098 |
| 7 Jul 2005 | CNY | 1.4124 | 1.4183 | 1.3985 | 1.4124 | 1.4124 | +0.002 (+0.14%) | 2,356,335 |
| 6 Jul 2005 | CNY | 1.4321 | 1.4696 | 1.3946 | 1.4104 | 1.4104 | -0.034 (-2.33%) | 2,606,002 |
