| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | CNY | 1.2923 | 1.3333 | 1.2821 | 1.3077 | 1.3077 | +0.008 (+0.59%) | 9,991,901 |
| 9 Sep 2005 | CNY | 1.3205 | 1.3641 | 1.2974 | 1.3 | 1.3 | -0.008 (-0.59%) | 37,551,161 |
| 8 Sep 2005 | CNY | 1.2513 | 1.318 | 1.241 | 1.3077 | 1.3077 | +0.056 (+4.51%) | 25,505,301 |
| 7 Sep 2005 | CNY | 1.2051 | 1.2539 | 1.2 | 1.2513 | 1.2513 | +0.036 (+2.95%) | 6,482,291 |
| 6 Sep 2005 | CNY | 1.2667 | 1.2692 | 1.2026 | 1.2154 | 1.2154 | -0.051 (-4.05%) | 9,309,627 |
| 5 Sep 2005 | CNY | 1.2513 | 1.2744 | 1.2359 | 1.2667 | 1.2667 | +0.021 (+1.65%) | 7,697,917 |
| 2 Sep 2005 | CNY | 1.2436 | 1.2692 | 1.2308 | 1.2462 | 1.2462 | 0.0 (0.0%) | 9,461,138 |
| 1 Sep 2005 | CNY | 1.1949 | 1.2539 | 1.1795 | 1.2462 | 1.2462 | +0.057 (+4.75%) | 13,155,749 |
| 31 Aug 2005 | CNY | 1.1692 | 1.1923 | 1.1487 | 1.1897 | 1.1897 | +0.018 (+1.53%) | 6,312,524 |
| 30 Aug 2005 | CNY | 1.159 | 1.1846 | 1.1513 | 1.1718 | 1.1718 | +0.003 (+0.22%) | 4,459,302 |
| 29 Aug 2005 | CNY | 1.2051 | 1.2051 | 1.1641 | 1.1692 | 1.1692 | -0.046 (-3.80%) | 9,715,422 |
| 26 Aug 2005 | CNY | 1.2333 | 1.2436 | 1.1923 | 1.2154 | 1.2154 | -0.013 (-1.04%) | 5,880,306 |
| 25 Aug 2005 | CNY | 1.2256 | 1.2436 | 1.1974 | 1.2282 | 1.2282 | +0.008 (+0.63%) | 5,589,242 |
| 24 Aug 2005 | CNY | 1.2 | 1.2308 | 1.2 | 1.2205 | 1.2205 | +0.015 (+1.28%) | 5,374,020 |
| 23 Aug 2005 | CNY | 1.2359 | 1.241 | 1.1821 | 1.2051 | 1.2051 | -0.031 (-2.49%) | 5,721,105 |
| 22 Aug 2005 | CNY | 1.2051 | 1.2462 | 1.2 | 1.2359 | 1.2359 | +0.026 (+2.12%) | 4,778,705 |
| 19 Aug 2005 | CNY | 1.2308 | 1.2487 | 1.1846 | 1.2103 | 1.2103 | -0.023 (-1.86%) | 9,016,293 |
| 18 Aug 2005 | CNY | 1.3282 | 1.3359 | 1.2308 | 1.2333 | 1.2333 | -0.087 (-6.60%) | 15,823,470 |
| 17 Aug 2005 | CNY | 1.2718 | 1.3462 | 1.2385 | 1.3205 | 1.3205 | +0.049 (+3.83%) | 16,794,570 |
| 16 Aug 2005 | CNY | 1.2769 | 1.2769 | 1.2462 | 1.2718 | 1.2718 | -0.005 (-0.40%) | 9,666,984 |
| 15 Aug 2005 | CNY | 1.2256 | 1.2769 | 1.2256 | 1.2769 | 1.2769 | +0.051 (+4.19%) | 8,907,057 |
| 12 Aug 2005 | CNY | 1.2795 | 1.2872 | 1.2205 | 1.2256 | 1.2256 | -0.046 (-3.63%) | 12,421,020 |
| 11 Aug 2005 | CNY | 1.2667 | 1.2769 | 1.2513 | 1.2718 | 1.2718 | 0.0 (0.0%) | 9,432,009 |
| 10 Aug 2005 | CNY | 1.2821 | 1.3051 | 1.2513 | 1.2718 | 1.2718 | +0.003 (+0.20%) | 18,868,305 |
| 9 Aug 2005 | CNY | 1.2256 | 1.2744 | 1.2205 | 1.2692 | 1.2692 | +0.038 (+3.12%) | 15,144,768 |
| 8 Aug 2005 | CNY | 1.241 | 1.2539 | 1.218 | 1.2308 | 1.2308 | -0.015 (-1.24%) | 16,665,534 |
| 5 Aug 2005 | CNY | 1.1513 | 1.2667 | 1.1385 | 1.2462 | 1.2462 | +0.095 (+8.24%) | 24,287,776 |
| 4 Aug 2005 | CNY | 1.1821 | 1.1821 | 1.1462 | 1.1513 | 1.1513 | -0.033 (-2.81%) | 7,270,867 |
| 3 Aug 2005 | CNY | 1.1897 | 1.2 | 1.1744 | 1.1846 | 1.1846 | +0.003 (+0.21%) | 11,158,972 |
| 2 Aug 2005 | CNY | 1.1846 | 1.1872 | 1.1513 | 1.1821 | 1.1821 | -0.003 (-0.21%) | 6,698,671 |
