| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 1.4667 | 1.5667 | 1.44 | 1.5367 | 1.5367 | +0.067 (+4.54%) | 7,433,205 |
| 31 Aug 2005 | CNY | 1.4333 | 1.47 | 1.3667 | 1.47 | 1.47 | +0.023 (+1.61%) | 2,149,941 |
| 30 Aug 2005 | CNY | 1.5 | 1.5 | 1.4433 | 1.4467 | 1.4467 | +0.013 (+0.93%) | 3,151,995 |
| 29 Aug 2005 | CNY | 1.46 | 1.4667 | 1.4233 | 1.4333 | 1.4333 | -0.033 (-2.28%) | 2,804,532 |
| 26 Aug 2005 | CNY | 1.4167 | 1.4933 | 1.4033 | 1.4667 | 1.4667 | +0.043 (+3.05%) | 5,286,762 |
| 25 Aug 2005 | CNY | 1.3933 | 1.4233 | 1.3833 | 1.4233 | 1.4233 | +0.027 (+1.90%) | 1,851,708 |
| 24 Aug 2005 | CNY | 1.37 | 1.4 | 1.3667 | 1.3967 | 1.3967 | +0.02 (+1.45%) | 1,515,465 |
| 23 Aug 2005 | CNY | 1.42 | 1.42 | 1.3633 | 1.3767 | 1.3767 | -0.043 (-3.05%) | 2,011,260 |
| 22 Aug 2005 | CNY | 1.3933 | 1.4333 | 1.3833 | 1.42 | 1.42 | +0.023 (+1.67%) | 2,141,115 |
| 19 Aug 2005 | CNY | 1.42 | 1.4433 | 1.3767 | 1.3967 | 1.3967 | -0.023 (-1.64%) | 4,313,919 |
| 18 Aug 2005 | CNY | 1.4833 | 1.55 | 1.4 | 1.42 | 1.42 | -0.063 (-4.27%) | 7,544,748 |
| 17 Aug 2005 | CNY | 1.4767 | 1.49 | 1.4133 | 1.4833 | 1.4833 | +0.007 (+0.45%) | 5,492,250 |
| 16 Aug 2005 | CNY | 1.41 | 1.4933 | 1.4 | 1.4767 | 1.4767 | +0.067 (+4.73%) | 6,529,032 |
| 15 Aug 2005 | CNY | 1.35 | 1.4133 | 1.35 | 1.41 | 1.41 | +0.047 (+3.43%) | 3,061,650 |
| 12 Aug 2005 | CNY | 1.4333 | 1.4333 | 1.3533 | 1.3633 | 1.3633 | -0.06 (-4.22%) | 5,064,399 |
| 11 Aug 2005 | CNY | 1.4267 | 1.4533 | 1.4 | 1.4233 | 1.4233 | -0.007 (-0.47%) | 3,659,049 |
| 10 Aug 2005 | CNY | 1.4 | 1.4333 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 3,948,786 |
| 9 Aug 2005 | CNY | 1.3867 | 1.4067 | 1.3667 | 1.4 | 1.4 | +0.017 (+1.21%) | 2,548,248 |
| 8 Aug 2005 | CNY | 1.4 | 1.4067 | 1.36 | 1.3833 | 1.3833 | 0.0 (0.0%) | 4,874,538 |
| 5 Aug 2005 | CNY | 1.35 | 1.3867 | 1.3333 | 1.3833 | 1.3833 | +0.033 (+2.47%) | 6,559,380 |
| 4 Aug 2005 | CNY | 1.31 | 1.3533 | 1.2833 | 1.35 | 1.35 | +0.037 (+2.79%) | 4,341,999 |
| 3 Aug 2005 | CNY | 1.3033 | 1.34 | 1.2833 | 1.3133 | 1.3133 | +0.01 (+0.77%) | 3,793,578 |
| 2 Aug 2005 | CNY | 1.26 | 1.3067 | 1.25 | 1.3033 | 1.3033 | +0.04 (+3.17%) | 3,003,150 |
| 1 Aug 2005 | CNY | 1.2533 | 1.2833 | 1.2367 | 1.2633 | 1.2633 | +0.007 (+0.53%) | 1,772,685 |
| 29 Jul 2005 | CNY | 1.2367 | 1.2767 | 1.23 | 1.2567 | 1.2567 | +0.013 (+1.08%) | 2,127,891 |
| 28 Jul 2005 | CNY | 1.2667 | 1.2733 | 1.2433 | 1.2433 | 1.2433 | -0.023 (-1.85%) | 2,395,410 |
| 27 Jul 2005 | CNY | 1.24 | 1.27 | 1.2267 | 1.2667 | 1.2667 | +0.027 (+2.15%) | 2,093,532 |
| 26 Jul 2005 | CNY | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 2,608,095 |
| 25 Jul 2005 | CNY | 1.2 | 1.21 | 1.1733 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,326,183 |
| 22 Jul 2005 | CNY | 1.1667 | 1.2233 | 1.1667 | 1.2 | 1.2 | +0.037 (+3.15%) | 3,035,226 |
