| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | CNY | 1.2778 | 1.3278 | 1.25 | 1.3 | 1.3 | +0.022 (+1.74%) | 4,272,699 |
| 7 Sep 2005 | CNY | 1.2444 | 1.2944 | 1.2 | 1.2778 | 1.2778 | +0.028 (+2.22%) | 3,291,874 |
| 6 Sep 2005 | CNY | 1.3111 | 1.3278 | 1.2333 | 1.25 | 1.25 | -0.061 (-4.66%) | 5,489,802 |
| 5 Sep 2005 | CNY | 1.3222 | 1.3333 | 1.2889 | 1.3111 | 1.3111 | +0.017 (+1.29%) | 9,136,137 |
| 2 Sep 2005 | CNY | 1.3056 | 1.35 | 1.2722 | 1.2944 | 1.2944 | -0.028 (-2.10%) | 8,332,128 |
| 1 Sep 2005 | CNY | 1.2611 | 1.3667 | 1.25 | 1.3222 | 1.3222 | +0.044 (+3.47%) | 13,727,757 |
| 31 Aug 2005 | CNY | 1.2222 | 1.2889 | 1.1833 | 1.2778 | 1.2778 | +0.072 (+5.99%) | 10,010,052 |
| 30 Aug 2005 | CNY | 1.2667 | 1.2722 | 1.2 | 1.2056 | 1.2056 | -0.072 (-5.65%) | 4,867,729 |
| 29 Aug 2005 | CNY | 1.3222 | 1.3222 | 1.2222 | 1.2778 | 1.2778 | +0.022 (+1.77%) | 12,189,551 |
| 26 Aug 2005 | CNY | 1.1389 | 1.2556 | 1.1 | 1.2556 | 1.2556 | +0.117 (+10.25%) | 11,824,691 |
| 25 Aug 2005 | CNY | 1.0722 | 1.1389 | 1.0556 | 1.1389 | 1.1389 | +0.061 (+5.67%) | 5,247,129 |
| 24 Aug 2005 | CNY | 1.0556 | 1.0889 | 1.0278 | 1.0778 | 1.0778 | +0.006 (+0.52%) | 2,023,830 |
| 23 Aug 2005 | CNY | 1.1111 | 1.1389 | 1.0722 | 1.0722 | 1.0722 | +0.005 (+0.52%) | 5,017,797 |
| 22 Aug 2005 | CNY | 1.0444 | 1.0722 | 1.0167 | 1.0667 | 1.0667 | +0.022 (+2.14%) | 2,252,395 |
| 19 Aug 2005 | CNY | 1.0667 | 1.0889 | 1 | 1.0444 | 1.0444 | -0.044 (-4.09%) | 3,656,813 |
| 18 Aug 2005 | CNY | 1.1 | 1.1778 | 1.0722 | 1.0889 | 1.0889 | +0.017 (+1.56%) | 8,749,323 |
| 17 Aug 2005 | CNY | 1.0611 | 1.0778 | 1.0278 | 1.0722 | 1.0722 | +0.011 (+1.05%) | 2,237,817 |
| 16 Aug 2005 | CNY | 1.0556 | 1.0833 | 1.0444 | 1.0611 | 1.0611 | +0.011 (+1.06%) | 3,009,013 |
| 15 Aug 2005 | CNY | 1.0167 | 1.0556 | 1.0167 | 1.05 | 1.05 | +0.028 (+2.72%) | 1,825,912 |
| 12 Aug 2005 | CNY | 1.0889 | 1.0944 | 1.0167 | 1.0222 | 1.0222 | -0.067 (-6.13%) | 3,459,864 |
| 11 Aug 2005 | CNY | 1.1 | 1.1 | 1.0722 | 1.0889 | 1.0889 | -0.005 (-0.50%) | 2,562,098 |
| 10 Aug 2005 | CNY | 1.0667 | 1.1111 | 1.0444 | 1.0944 | 1.0944 | +0.017 (+1.54%) | 3,821,745 |
| 9 Aug 2005 | CNY | 1.05 | 1.0833 | 1.0333 | 1.0778 | 1.0778 | +0.028 (+2.65%) | 2,719,843 |
| 8 Aug 2005 | CNY | 1.0389 | 1.0556 | 1.0167 | 1.05 | 1.05 | +0.017 (+1.62%) | 3,238,092 |
| 5 Aug 2005 | CNY | 1.0167 | 1.0389 | 0.9944 | 1.0333 | 1.0333 | +0.017 (+1.63%) | 2,939,626 |
| 4 Aug 2005 | CNY | 1.0111 | 1.0389 | 0.9944 | 1.0167 | 1.0167 | -0.017 (-1.61%) | 3,766,631 |
| 3 Aug 2005 | CNY | 0.9778 | 1.0556 | 0.9778 | 1.0333 | 1.0333 | +0.044 (+4.49%) | 5,794,914 |
| 2 Aug 2005 | CNY | 0.9556 | 0.9889 | 0.9444 | 0.9889 | 0.9889 | +0.022 (+2.30%) | 2,092,507 |
| 1 Aug 2005 | CNY | 0.9389 | 0.9667 | 0.9222 | 0.9667 | 0.9667 | +0.006 (+0.58%) | 2,196,763 |
| 29 Jul 2005 | CNY | 0.9889 | 0.9889 | 0.95 | 0.9611 | 0.9611 | -0.033 (-3.35%) | 1,688,121 |
