| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 2.0048 | 2.0048 | 1.896 | 1.9132 | 1.9132 | -0.092 (-4.57%) | 3,320,076 |
| 5 Sep 2005 | CNY | 1.9876 | 2.0277 | 1.9475 | 2.0048 | 2.0048 | +0.006 (+0.29%) | 3,120,772 |
| 2 Sep 2005 | CNY | 1.9762 | 2.0449 | 1.9246 | 1.9991 | 1.9991 | -0.006 (-0.28%) | 5,029,550 |
| 1 Sep 2005 | CNY | 1.9762 | 2.1079 | 1.9762 | 2.0048 | 2.0048 | +0.04 (+2.04%) | 10,235,628 |
| 31 Aug 2005 | CNY | 1.8444 | 1.9647 | 1.8444 | 1.9647 | 1.9647 | +0.177 (+9.93%) | 9,662,529 |
| 30 Aug 2005 | CNY | 1.7642 | 1.8502 | 1.7471 | 1.7872 | 1.7872 | +0.011 (+0.65%) | 3,214,862 |
| 29 Aug 2005 | CNY | 1.8043 | 1.8043 | 1.7413 | 1.7757 | 1.7757 | -0.023 (-1.27%) | 1,579,517 |
| 26 Aug 2005 | CNY | 1.7642 | 1.8101 | 1.7585 | 1.7986 | 1.7986 | +0.029 (+1.62%) | 2,202,794 |
| 25 Aug 2005 | CNY | 1.7241 | 1.77 | 1.7127 | 1.77 | 1.77 | +0.011 (+0.65%) | 1,248,659 |
| 24 Aug 2005 | CNY | 1.7241 | 1.7757 | 1.7184 | 1.7585 | 1.7585 | +0.034 (+2.00%) | 954,785 |
| 23 Aug 2005 | CNY | 1.77 | 1.77 | 1.707 | 1.7241 | 1.7241 | -0.046 (-2.59%) | 996,205 |
| 22 Aug 2005 | CNY | 1.7413 | 1.77 | 1.7127 | 1.77 | 1.77 | +0.029 (+1.65%) | 899,034 |
| 19 Aug 2005 | CNY | 1.7184 | 1.7528 | 1.6955 | 1.7413 | 1.7413 | +0.006 (+0.33%) | 1,546,616 |
| 18 Aug 2005 | CNY | 1.8444 | 1.8616 | 1.7184 | 1.7356 | 1.7356 | -0.097 (-5.31%) | 3,184,000 |
| 17 Aug 2005 | CNY | 1.833 | 1.8559 | 1.7642 | 1.833 | 1.833 | -0.017 (-0.93%) | 2,439,301 |
| 16 Aug 2005 | CNY | 1.7642 | 1.8616 | 1.7528 | 1.8502 | 1.8502 | +0.086 (+4.87%) | 2,829,753 |
| 15 Aug 2005 | CNY | 1.7127 | 1.77 | 1.7127 | 1.7642 | 1.7642 | +0.063 (+3.70%) | 1,339,023 |
| 12 Aug 2005 | CNY | 1.7471 | 1.7872 | 1.6898 | 1.7012 | 1.7012 | -0.052 (-2.94%) | 2,162,024 |
| 11 Aug 2005 | CNY | 1.7642 | 1.7642 | 1.7184 | 1.7528 | 1.7528 | -0.006 (-0.32%) | 1,497,065 |
| 10 Aug 2005 | CNY | 1.7413 | 1.7642 | 1.7012 | 1.7585 | 1.7585 | +0.029 (+1.65%) | 1,427,304 |
| 9 Aug 2005 | CNY | 1.7241 | 1.7413 | 1.6726 | 1.7299 | 1.7299 | +0.023 (+1.34%) | 1,866,438 |
| 8 Aug 2005 | CNY | 1.6611 | 1.7127 | 1.6611 | 1.707 | 1.707 | +0.046 (+2.76%) | 1,435,742 |
| 5 Aug 2005 | CNY | 1.6268 | 1.6669 | 1.6096 | 1.6611 | 1.6611 | +0.034 (+2.11%) | 1,032,523 |
| 4 Aug 2005 | CNY | 1.6382 | 1.6611 | 1.6096 | 1.6268 | 1.6268 | -0.011 (-0.70%) | 577,093 |
| 3 Aug 2005 | CNY | 1.6153 | 1.6955 | 1.6153 | 1.6382 | 1.6382 | +0.023 (+1.42%) | 1,671,222 |
| 2 Aug 2005 | CNY | 1.5695 | 1.621 | 1.5638 | 1.6153 | 1.6153 | +0.04 (+2.55%) | 795,159 |
| 1 Aug 2005 | CNY | 1.558 | 1.5809 | 1.558 | 1.5752 | 1.5752 | +0.023 (+1.48%) | 397,169 |
| 29 Jul 2005 | CNY | 1.5695 | 1.5752 | 1.5408 | 1.5523 | 1.5523 | -0.017 (-1.10%) | 432,399 |
| 28 Jul 2005 | CNY | 1.6039 | 1.6039 | 1.5638 | 1.5695 | 1.5695 | -0.023 (-1.44%) | 748,045 |
| 27 Jul 2005 | CNY | 1.5638 | 1.5924 | 1.5466 | 1.5924 | 1.5924 | +0.034 (+2.21%) | 702,214 |
