| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 2.0145 | 2.0202 | 1.871 | 1.9112 | 1.9112 | -0.098 (-4.85%) | 7,167,446 |
| 5 Sep 2005 | CNY | 1.98 | 2.0374 | 1.98 | 2.0087 | 2.0087 | +0.029 (+1.45%) | 5,880,793 |
| 2 Sep 2005 | CNY | 2.0259 | 2.0546 | 1.9628 | 1.98 | 1.98 | -0.035 (-1.71%) | 9,229,015 |
| 1 Sep 2005 | CNY | 1.9226 | 2.0145 | 1.9112 | 2.0145 | 2.0145 | +0.086 (+4.46%) | 14,258,216 |
| 31 Aug 2005 | CNY | 1.8939 | 1.9571 | 1.8595 | 1.9284 | 1.9284 | +0.109 (+6.00%) | 14,454,236 |
| 30 Aug 2005 | CNY | 1.7792 | 1.8366 | 1.7619 | 1.8193 | 1.8193 | +0.023 (+1.27%) | 2,797,829 |
| 29 Aug 2005 | CNY | 1.8251 | 1.8366 | 1.7792 | 1.7964 | 1.7964 | -0.04 (-2.19%) | 2,200,699 |
| 26 Aug 2005 | CNY | 1.8193 | 1.8423 | 1.7964 | 1.8366 | 1.8366 | +0.006 (+0.32%) | 3,060,835 |
| 25 Aug 2005 | CNY | 1.8079 | 1.8366 | 1.7906 | 1.8308 | 1.8308 | +0.034 (+1.91%) | 2,887,109 |
| 24 Aug 2005 | CNY | 1.7849 | 1.8136 | 1.7619 | 1.7964 | 1.7964 | +0.017 (+0.97%) | 1,761,822 |
| 23 Aug 2005 | CNY | 1.8366 | 1.8366 | 1.7562 | 1.7792 | 1.7792 | -0.052 (-2.82%) | 2,215,311 |
| 22 Aug 2005 | CNY | 1.7562 | 1.8767 | 1.7562 | 1.8308 | 1.8308 | +0.057 (+3.24%) | 3,385,892 |
| 19 Aug 2005 | CNY | 1.7677 | 1.8366 | 1.7562 | 1.7734 | 1.7734 | -0.04 (-2.22%) | 4,322,915 |
| 18 Aug 2005 | CNY | 1.9169 | 1.9686 | 1.8079 | 1.8136 | 1.8136 | -0.098 (-5.11%) | 9,664,929 |
| 17 Aug 2005 | CNY | 1.8538 | 1.9112 | 1.8021 | 1.9112 | 1.9112 | +0.052 (+2.78%) | 8,042,517 |
| 16 Aug 2005 | CNY | 1.848 | 1.8767 | 1.8193 | 1.8595 | 1.8595 | +0.017 (+0.93%) | 5,841,089 |
| 15 Aug 2005 | CNY | 1.8251 | 1.8423 | 1.7849 | 1.8423 | 1.8423 | +0.011 (+0.63%) | 4,776,824 |
| 12 Aug 2005 | CNY | 1.8308 | 1.9169 | 1.8079 | 1.8308 | 1.8308 | 0.0 (0.0%) | 9,557,942 |
| 11 Aug 2005 | CNY | 1.8423 | 1.8423 | 1.7906 | 1.8308 | 1.8308 | -0.017 (-0.93%) | 5,235,711 |
| 10 Aug 2005 | CNY | 1.8366 | 1.871 | 1.7792 | 1.848 | 1.848 | +0.017 (+0.94%) | 6,473,256 |
| 9 Aug 2005 | CNY | 1.7562 | 1.8538 | 1.739 | 1.8308 | 1.8308 | +0.08 (+4.59%) | 8,347,669 |
| 8 Aug 2005 | CNY | 1.7332 | 1.7792 | 1.7103 | 1.7505 | 1.7505 | +0.035 (+2.01%) | 6,827,563 |
| 5 Aug 2005 | CNY | 1.6529 | 1.716 | 1.6529 | 1.716 | 1.716 | +0.08 (+4.91%) | 6,837,757 |
| 4 Aug 2005 | CNY | 1.607 | 1.6988 | 1.6012 | 1.6357 | 1.6357 | +0.04 (+2.52%) | 8,378,306 |
| 3 Aug 2005 | CNY | 1.5783 | 1.6299 | 1.5783 | 1.5955 | 1.5955 | +0.023 (+1.46%) | 3,751,956 |
| 2 Aug 2005 | CNY | 1.5496 | 1.584 | 1.5496 | 1.5725 | 1.5725 | +0.023 (+1.48%) | 1,491,480 |
| 1 Aug 2005 | CNY | 1.5439 | 1.5668 | 1.5324 | 1.5496 | 1.5496 | +0.006 (+0.37%) | 1,102,592 |
| 29 Jul 2005 | CNY | 1.5324 | 1.5553 | 1.5152 | 1.5439 | 1.5439 | -0.011 (-0.73%) | 1,559,251 |
| 28 Jul 2005 | CNY | 1.5898 | 1.5955 | 1.5381 | 1.5553 | 1.5553 | -0.035 (-2.17%) | 2,953,847 |
| 27 Jul 2005 | CNY | 1.5266 | 1.6012 | 1.5037 | 1.5898 | 1.5898 | +0.063 (+4.14%) | 4,429,748 |
