| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | CNY | 1.61 | 1.635 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 8,806,862 |
| 11 Aug 2005 | CNY | 1.625 | 1.635 | 1.58 | 1.61 | 1.61 | -0.015 (-0.92%) | 6,882,880 |
| 10 Aug 2005 | CNY | 1.615 | 1.64 | 1.585 | 1.625 | 1.625 | +0.025 (+1.56%) | 9,682,014 |
| 9 Aug 2005 | CNY | 1.6 | 1.6 | 1.565 | 1.6 | 1.6 | +0.01 (+0.63%) | 5,634,216 |
| 8 Aug 2005 | CNY | 1.575 | 1.615 | 1.55 | 1.59 | 1.59 | +0.025 (+1.60%) | 7,830,194 |
| 5 Aug 2005 | CNY | 1.53 | 1.565 | 1.52 | 1.565 | 1.565 | +0.035 (+2.29%) | 5,612,460 |
| 4 Aug 2005 | CNY | 1.54 | 1.545 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,834,540 |
| 3 Aug 2005 | CNY | 1.56 | 1.585 | 1.535 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,734,786 |
| 2 Aug 2005 | CNY | 1.5 | 1.56 | 1.485 | 1.56 | 1.56 | +0.065 (+4.35%) | 7,556,992 |
| 1 Aug 2005 | CNY | 1.48 | 1.51 | 1.475 | 1.495 | 1.495 | +0.005 (+0.34%) | 2,054,466 |
| 29 Jul 2005 | CNY | 1.505 | 1.505 | 1.475 | 1.49 | 1.49 | -0.02 (-1.32%) | 3,520,250 |
| 28 Jul 2005 | CNY | 1.53 | 1.545 | 1.505 | 1.51 | 1.51 | -0.025 (-1.63%) | 5,575,808 |
| 27 Jul 2005 | CNY | 1.515 | 1.535 | 1.495 | 1.535 | 1.535 | +0.01 (+0.66%) | 5,796,272 |
| 26 Jul 2005 | CNY | 1.5 | 1.535 | 1.485 | 1.525 | 1.525 | +0.02 (+1.33%) | 8,183,068 |
| 25 Jul 2005 | CNY | 1.475 | 1.545 | 1.45 | 1.505 | 1.505 | +0.065 (+4.51%) | 13,689,254 |
| 22 Jul 2005 | CNY | 1.415 | 1.475 | 1.365 | 1.44 | 1.44 | +0.085 (+6.27%) | 8,779,420 |
| 21 Jul 2005 | CNY | 1.395 | 1.395 | 1.335 | 1.355 | 1.355 | -0.04 (-2.87%) | 2,250,488 |
| 20 Jul 2005 | CNY | 1.375 | 1.415 | 1.36 | 1.395 | 1.395 | +0.045 (+3.33%) | 6,523,546 |
| 19 Jul 2005 | CNY | 1.315 | 1.355 | 1.315 | 1.35 | 1.35 | +0.055 (+4.25%) | 4,636,902 |
| 18 Jul 2005 | CNY | 1.315 | 1.33 | 1.255 | 1.295 | 1.295 | -0.04 (-3.00%) | 2,312,254 |
| 15 Jul 2005 | CNY | 1.375 | 1.38 | 1.325 | 1.335 | 1.335 | -0.045 (-3.26%) | 2,303,588 |
| 14 Jul 2005 | CNY | 1.36 | 1.39 | 1.345 | 1.38 | 1.38 | +0.015 (+1.10%) | 1,853,242 |
| 13 Jul 2005 | CNY | 1.4 | 1.4 | 1.355 | 1.365 | 1.365 | -0.025 (-1.80%) | 1,457,336 |
| 12 Jul 2005 | CNY | 1.34 | 1.41 | 1.305 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,959,082 |
| 11 Jul 2005 | CNY | 1.37 | 1.435 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,931,640 |
| 8 Jul 2005 | CNY | 1.45 | 1.45 | 1.365 | 1.37 | 1.37 | -0.08 (-5.52%) | 2,735,798 |
| 7 Jul 2005 | CNY | 1.465 | 1.485 | 1.45 | 1.45 | 1.45 | -0.005 (-0.34%) | 5,409,400 |
| 6 Jul 2005 | CNY | 1.42 | 1.465 | 1.415 | 1.455 | 1.455 | +0.035 (+2.46%) | 4,922,360 |
| 5 Jul 2005 | CNY | 1.37 | 1.425 | 1.34 | 1.42 | 1.42 | +0.04 (+2.90%) | 2,832,698 |
| 4 Jul 2005 | CNY | 1.38 | 1.39 | 1.335 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,126,772 |
