| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 1.1351 | 1.1351 | 1.0621 | 1.0669 | 1.0669 | -0.046 (-4.13%) | 9,060,815 |
| 5 Sep 2005 | CNY | 1.1224 | 1.1351 | 1.0907 | 1.1129 | 1.1129 | +0.003 (+0.29%) | 9,432,105 |
| 2 Sep 2005 | CNY | 1.0748 | 1.1256 | 1.0701 | 1.1097 | 1.1097 | +0.035 (+3.25%) | 17,342,713 |
| 1 Sep 2005 | CNY | 1.0621 | 1.0859 | 1.051 | 1.0748 | 1.0748 | +0.024 (+2.26%) | 10,933,258 |
| 31 Aug 2005 | CNY | 0.994 | 1.0526 | 0.994 | 1.051 | 1.051 | +0.052 (+5.24%) | 9,488,927 |
| 30 Aug 2005 | CNY | 1.0225 | 1.0336 | 0.9987 | 0.9987 | 0.9987 | -0.024 (-2.33%) | 3,979,744 |
| 29 Aug 2005 | CNY | 1.0463 | 1.0558 | 1.0146 | 1.0225 | 1.0225 | -0.013 (-1.23%) | 5,338,665 |
| 26 Aug 2005 | CNY | 1.0146 | 1.0431 | 1.0146 | 1.0352 | 1.0352 | +0.025 (+2.52%) | 9,461,651 |
| 25 Aug 2005 | CNY | 1.0146 | 1.0146 | 0.9924 | 1.0098 | 1.0098 | +0.002 (+0.16%) | 4,942,604 |
| 24 Aug 2005 | CNY | 0.9797 | 1.0162 | 0.9797 | 1.0082 | 1.0082 | +0.032 (+3.25%) | 7,877,106 |
| 23 Aug 2005 | CNY | 0.994 | 0.9987 | 0.9654 | 0.9765 | 0.9765 | -0.021 (-2.07%) | 4,370,695 |
| 22 Aug 2005 | CNY | 0.9908 | 1.0035 | 0.9702 | 0.9971 | 0.9971 | +0.005 (+0.47%) | 4,170,965 |
| 19 Aug 2005 | CNY | 0.9908 | 1.0273 | 0.9639 | 0.9924 | 0.9924 | +0.002 (+0.16%) | 9,637,165 |
| 18 Aug 2005 | CNY | 1.0939 | 1.1002 | 0.9908 | 0.9908 | 0.9908 | -0.109 (-9.94%) | 15,538,296 |
| 17 Aug 2005 | CNY | 1.0495 | 1.1097 | 1.0304 | 1.1002 | 1.1002 | +0.046 (+4.36%) | 16,249,599 |
| 16 Aug 2005 | CNY | 1.0828 | 1.097 | 1.0463 | 1.0542 | 1.0542 | -0.024 (-2.21%) | 14,400,269 |
| 15 Aug 2005 | CNY | 1.0019 | 1.0859 | 1.0019 | 1.078 | 1.078 | +0.076 (+7.60%) | 18,315,331 |
| 12 Aug 2005 | CNY | 0.9908 | 1.032 | 0.9765 | 1.0019 | 1.0019 | +0.017 (+1.77%) | 17,440,594 |
| 11 Aug 2005 | CNY | 0.9861 | 0.994 | 0.9654 | 0.9845 | 0.9845 | -0.002 (-0.16%) | 9,584,746 |
| 10 Aug 2005 | CNY | 0.9845 | 0.9876 | 0.9559 | 0.9861 | 0.9861 | +0.005 (+0.49%) | 9,280,511 |
| 9 Aug 2005 | CNY | 0.9702 | 0.9892 | 0.9543 | 0.9813 | 0.9813 | +0.013 (+1.31%) | 9,881,159 |
| 8 Aug 2005 | CNY | 0.994 | 1.0082 | 0.9639 | 0.9686 | 0.9686 | +0.048 (+5.16%) | 29,382,578 |
| 5 Aug 2005 | CNY | 0.8798 | 0.9258 | 0.8798 | 0.9211 | 0.9211 | +0.046 (+5.26%) | 13,047,095 |
| 4 Aug 2005 | CNY | 0.8783 | 0.8941 | 0.8687 | 0.8751 | 0.8751 | -0.005 (-0.53%) | 4,864,076 |
| 3 Aug 2005 | CNY | 0.8687 | 0.8957 | 0.8687 | 0.8798 | 0.8798 | +0.008 (+0.91%) | 7,397,673 |
| 2 Aug 2005 | CNY | 0.8719 | 0.8719 | 0.8497 | 0.8719 | 0.8719 | +0.005 (+0.54%) | 5,437,486 |
| 1 Aug 2005 | CNY | 0.837 | 0.8672 | 0.8307 | 0.8672 | 0.8672 | +0.027 (+3.21%) | 5,610,685 |
| 29 Jul 2005 | CNY | 0.8545 | 0.8592 | 0.8291 | 0.8402 | 0.8402 | -0.016 (-1.86%) | 3,310,440 |
| 28 Jul 2005 | CNY | 0.845 | 0.8735 | 0.8386 | 0.8561 | 0.8561 | +0.01 (+1.13%) | 8,961,073 |
| 27 Jul 2005 | CNY | 0.8386 | 0.8497 | 0.8022 | 0.8465 | 0.8465 | +0.008 (+0.94%) | 9,316,321 |
