| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | CNY | 1.25 | 1.2639 | 1.2083 | 1.2417 | 1.2417 | -0.019 (-1.54%) | 9,932,623 |
| 24 Aug 2005 | CNY | 1.15 | 1.2708 | 1.1417 | 1.2611 | 1.2611 | +0.104 (+9.01%) | 15,900,854 |
| 23 Aug 2005 | CNY | 1.25 | 1.2556 | 1.1417 | 1.1569 | 1.1569 | -0.108 (-8.57%) | 12,311,316 |
| 22 Aug 2005 | CNY | 1.3167 | 1.3306 | 1.2194 | 1.2653 | 1.2653 | -0.047 (-3.60%) | 13,090,262 |
| 19 Aug 2005 | CNY | 1.2083 | 1.3125 | 1.2042 | 1.3125 | 1.3125 | +0.119 (+10.01%) | 32,851,245 |
| 18 Aug 2005 | CNY | 1.1361 | 1.1931 | 1.1125 | 1.1931 | 1.1931 | +0.108 (+9.99%) | 16,874,690 |
| 17 Aug 2005 | CNY | 1.0236 | 1.0903 | 1.0056 | 1.0847 | 1.0847 | +0.058 (+5.68%) | 9,054,597 |
| 16 Aug 2005 | CNY | 0.9944 | 1.0292 | 0.9833 | 1.0264 | 1.0264 | +0.033 (+3.35%) | 5,002,509 |
| 15 Aug 2005 | CNY | 0.9486 | 0.9931 | 0.9417 | 0.9931 | 0.9931 | +0.043 (+4.54%) | 4,676,745 |
| 12 Aug 2005 | CNY | 0.9972 | 0.9972 | 0.9306 | 0.95 | 0.95 | -0.046 (-4.60%) | 6,840,252 |
| 11 Aug 2005 | CNY | 0.9986 | 1.0028 | 0.9722 | 0.9958 | 0.9958 | -0.001 (-0.14%) | 2,502,720 |
| 10 Aug 2005 | CNY | 0.9667 | 1.0208 | 0.9639 | 0.9972 | 0.9972 | +0.036 (+3.76%) | 3,492,360 |
| 9 Aug 2005 | CNY | 0.9639 | 0.9639 | 0.9431 | 0.9611 | 0.9611 | +0.01 (+1.02%) | 2,280,254 |
| 8 Aug 2005 | CNY | 0.9444 | 0.9653 | 0.925 | 0.9514 | 0.9514 | +0.01 (+1.03%) | 3,721,312 |
| 5 Aug 2005 | CNY | 0.925 | 0.9444 | 0.9167 | 0.9417 | 0.9417 | +0.015 (+1.65%) | 2,293,113 |
| 4 Aug 2005 | CNY | 0.9306 | 0.9347 | 0.9194 | 0.9264 | 0.9264 | -0.008 (-0.89%) | 1,304,532 |
| 3 Aug 2005 | CNY | 0.9167 | 0.9472 | 0.9125 | 0.9347 | 0.9347 | +0.008 (+0.90%) | 4,168,821 |
| 2 Aug 2005 | CNY | 0.9306 | 0.9514 | 0.9056 | 0.9264 | 0.9264 | +0.004 (+0.46%) | 2,655,871 |
| 1 Aug 2005 | CNY | 0.8889 | 0.9292 | 0.8764 | 0.9222 | 0.9222 | +0.035 (+3.91%) | 3,069,727 |
| 29 Jul 2005 | CNY | 0.875 | 0.8889 | 0.8625 | 0.8875 | 0.8875 | +0.013 (+1.43%) | 1,491,854 |
| 28 Jul 2005 | CNY | 0.8931 | 0.9056 | 0.8722 | 0.875 | 0.875 | -0.017 (-1.87%) | 1,309,586 |
| 27 Jul 2005 | CNY | 0.8931 | 0.8972 | 0.8639 | 0.8917 | 0.8917 | -0.011 (-1.23%) | 1,386,050 |
| 26 Jul 2005 | CNY | 0.8917 | 0.9097 | 0.8847 | 0.9028 | 0.9028 | +0.008 (+0.94%) | 1,539,619 |
| 25 Jul 2005 | CNY | 0.8944 | 0.9097 | 0.8819 | 0.8944 | 0.8944 | +0.018 (+2.05%) | 1,660,024 |
| 22 Jul 2005 | CNY | 0.8514 | 0.8958 | 0.8514 | 0.8764 | 0.8764 | +0.037 (+4.47%) | 3,267,554 |
| 21 Jul 2005 | CNY | 0.8514 | 0.8528 | 0.8347 | 0.8389 | 0.8389 | -0.019 (-2.26%) | 707,760 |
| 20 Jul 2005 | CNY | 0.7986 | 0.8792 | 0.7931 | 0.8583 | 0.8583 | +0.057 (+7.10%) | 3,309,127 |
| 19 Jul 2005 | CNY | 0.8028 | 0.8056 | 0.7917 | 0.8014 | 0.8014 | 0.0 (0.0%) | 382,320 |
| 18 Jul 2005 | CNY | 0.7778 | 0.8111 | 0.7778 | 0.8014 | 0.8014 | +0.019 (+2.49%) | 761,666 |
| 15 Jul 2005 | CNY | 0.7903 | 0.8111 | 0.7722 | 0.7819 | 0.7819 | -0.008 (-1.06%) | 1,789,200 |
