| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 1.1313 | 1.1394 | 1.0788 | 1.0828 | 1.0828 | -0.053 (-4.63%) | 4,160,103 |
| 5 Sep 2005 | CNY | 1.1232 | 1.1434 | 1.1192 | 1.1354 | 1.1354 | +0.008 (+0.72%) | 3,978,493 |
| 2 Sep 2005 | CNY | 1.1232 | 1.1273 | 1.095 | 1.1273 | 1.1273 | +0.004 (+0.37%) | 5,244,228 |
| 1 Sep 2005 | CNY | 1.1313 | 1.1354 | 1.1071 | 1.1232 | 1.1232 | +0.008 (+0.72%) | 10,981,144 |
| 31 Aug 2005 | CNY | 1.103 | 1.1273 | 1.0828 | 1.1152 | 1.1152 | +0.032 (+2.99%) | 5,739,012 |
| 30 Aug 2005 | CNY | 1.0707 | 1.0909 | 1.0586 | 1.0828 | 1.0828 | +0.008 (+0.74%) | 2,859,186 |
| 29 Aug 2005 | CNY | 1.0707 | 1.0909 | 1.0586 | 1.0748 | 1.0748 | +0.004 (+0.38%) | 3,496,766 |
| 26 Aug 2005 | CNY | 1.0465 | 1.0707 | 1.0424 | 1.0707 | 1.0707 | +0.024 (+2.31%) | 2,855,026 |
| 25 Aug 2005 | CNY | 1.0182 | 1.0505 | 1.0101 | 1.0465 | 1.0465 | +0.028 (+2.78%) | 3,565,697 |
| 24 Aug 2005 | CNY | 1.0303 | 1.0303 | 1.002 | 1.0182 | 1.0182 | +0.004 (+0.40%) | 2,099,074 |
| 23 Aug 2005 | CNY | 1.0343 | 1.0424 | 0.998 | 1.0141 | 1.0141 | -0.024 (-2.34%) | 1,857,465 |
| 22 Aug 2005 | CNY | 1.0303 | 1.0465 | 1.0101 | 1.0384 | 1.0384 | +0.016 (+1.58%) | 2,537,246 |
| 19 Aug 2005 | CNY | 1.0667 | 1.0788 | 0.9899 | 1.0222 | 1.0222 | -0.044 (-4.17%) | 4,936,778 |
| 18 Aug 2005 | CNY | 1.103 | 1.1434 | 1.0626 | 1.0667 | 1.0667 | -0.036 (-3.29%) | 8,016,106 |
| 17 Aug 2005 | CNY | 1.0707 | 1.1071 | 1.0546 | 1.103 | 1.103 | +0.016 (+1.48%) | 3,957,101 |
| 16 Aug 2005 | CNY | 1.0909 | 1.103 | 1.0707 | 1.0869 | 1.0869 | -0.012 (-1.10%) | 2,640,889 |
| 15 Aug 2005 | CNY | 1.0586 | 1.1192 | 1.0343 | 1.099 | 1.099 | +0.032 (+3.03%) | 3,519,499 |
| 12 Aug 2005 | CNY | 1.099 | 1.1152 | 1.0546 | 1.0667 | 1.0667 | -0.024 (-2.22%) | 5,239,570 |
| 11 Aug 2005 | CNY | 1.1071 | 1.1313 | 1.0667 | 1.0909 | 1.0909 | 0.0 (0.0%) | 5,860,144 |
| 10 Aug 2005 | CNY | 1.0788 | 1.0909 | 1.0505 | 1.0909 | 1.0909 | +0.016 (+1.50%) | 3,670,155 |
| 9 Aug 2005 | CNY | 1.0424 | 1.0788 | 1.0303 | 1.0748 | 1.0748 | +0.024 (+2.31%) | 3,930,616 |
| 8 Aug 2005 | CNY | 1.0424 | 1.0626 | 1.0384 | 1.0505 | 1.0505 | +0.012 (+1.17%) | 3,751,978 |
| 5 Aug 2005 | CNY | 1.0182 | 1.0424 | 1.0182 | 1.0384 | 1.0384 | +0.024 (+2.40%) | 2,668,992 |
| 4 Aug 2005 | CNY | 1.0101 | 1.0465 | 1.0101 | 1.0141 | 1.0141 | -0.032 (-3.10%) | 2,349,987 |
| 3 Aug 2005 | CNY | 1.0424 | 1.0667 | 1.0182 | 1.0465 | 1.0465 | +0.008 (+0.78%) | 5,820,714 |
| 2 Aug 2005 | CNY | 1.0222 | 1.0384 | 0.9939 | 1.0384 | 1.0384 | +0.012 (+1.18%) | 2,700,838 |
| 1 Aug 2005 | CNY | 1.0303 | 1.0465 | 1.0222 | 1.0263 | 1.0263 | +0.004 (+0.40%) | 8,889,039 |
| 29 Jul 2005 | CNY | 0.998 | 1.0222 | 0.9899 | 1.0222 | 1.0222 | +0.024 (+2.42%) | 3,646,865 |
| 28 Jul 2005 | CNY | 0.9778 | 1.0182 | 0.9616 | 0.998 | 0.998 | +0.008 (+0.82%) | 4,068,971 |
| 27 Jul 2005 | CNY | 0.9495 | 0.9899 | 0.9495 | 0.9899 | 0.9899 | +0.028 (+2.94%) | 2,657,209 |
