| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | CNY | 1.2248 | 1.2626 | 1.2216 | 1.2595 | 1.2595 | +0.035 (+2.83%) | 6,590,507 |
| 31 Aug 2005 | CNY | 1.2058 | 1.2405 | 1.1963 | 1.2248 | 1.2248 | +0.022 (+1.84%) | 5,016,011 |
| 30 Aug 2005 | CNY | 1.19 | 1.2248 | 1.19 | 1.2027 | 1.2027 | -0.003 (-0.26%) | 2,389,939 |
| 29 Aug 2005 | CNY | 1.1995 | 1.2121 | 1.1869 | 1.2058 | 1.2058 | -0.003 (-0.26%) | 3,131,032 |
| 26 Aug 2005 | CNY | 1.1932 | 1.2184 | 1.1679 | 1.209 | 1.209 | -0.013 (-1.03%) | 2,784,757 |
| 25 Aug 2005 | CNY | 1.2184 | 1.2248 | 1.1995 | 1.2216 | 1.2216 | -0.003 (-0.26%) | 2,732,054 |
| 24 Aug 2005 | CNY | 1.2184 | 1.2374 | 1.1995 | 1.2248 | 1.2248 | +0.013 (+1.05%) | 3,312,128 |
| 23 Aug 2005 | CNY | 1.2689 | 1.2689 | 1.1869 | 1.2121 | 1.2121 | -0.051 (-4.00%) | 5,544,453 |
| 22 Aug 2005 | CNY | 1.2784 | 1.2784 | 1.2405 | 1.2626 | 1.2626 | -0.019 (-1.48%) | 5,313,493 |
| 19 Aug 2005 | CNY | 1.2153 | 1.2847 | 1.2121 | 1.2816 | 1.2816 | +0.073 (+6.00%) | 18,408,950 |
| 18 Aug 2005 | CNY | 1.2184 | 1.2626 | 1.1995 | 1.209 | 1.209 | -0.009 (-0.77%) | 14,363,993 |
| 17 Aug 2005 | CNY | 1.1995 | 1.2216 | 1.1553 | 1.2184 | 1.2184 | +0.006 (+0.52%) | 5,006,456 |
| 16 Aug 2005 | CNY | 1.2248 | 1.2405 | 1.1869 | 1.2121 | 1.2121 | -0.006 (-0.52%) | 4,418,615 |
| 15 Aug 2005 | CNY | 1.1806 | 1.2216 | 1.1774 | 1.2184 | 1.2184 | +0.032 (+2.65%) | 4,411,300 |
| 12 Aug 2005 | CNY | 1.2342 | 1.2405 | 1.1774 | 1.1869 | 1.1869 | -0.051 (-4.08%) | 6,563,519 |
| 11 Aug 2005 | CNY | 1.1995 | 1.2437 | 1.1932 | 1.2374 | 1.2374 | +0.054 (+4.54%) | 12,029,060 |
| 10 Aug 2005 | CNY | 1.1616 | 1.1837 | 1.1427 | 1.1837 | 1.1837 | +0.019 (+1.62%) | 4,762,650 |
| 9 Aug 2005 | CNY | 1.1458 | 1.1711 | 1.1301 | 1.1648 | 1.1648 | +0.019 (+1.66%) | 4,201,661 |
| 8 Aug 2005 | CNY | 1.1364 | 1.1648 | 1.1364 | 1.1458 | 1.1458 | +0.006 (+0.55%) | 4,850,813 |
| 5 Aug 2005 | CNY | 1.089 | 1.1395 | 1.0859 | 1.1395 | 1.1395 | +0.041 (+3.73%) | 4,472,623 |
| 4 Aug 2005 | CNY | 1.1048 | 1.1206 | 1.0922 | 1.0985 | 1.0985 | -0.009 (-0.86%) | 2,491,983 |
| 3 Aug 2005 | CNY | 1.0985 | 1.1301 | 1.0985 | 1.108 | 1.108 | +0.009 (+0.86%) | 5,618,067 |
| 2 Aug 2005 | CNY | 1.0764 | 1.0985 | 1.0638 | 1.0985 | 1.0985 | +0.025 (+2.36%) | 3,084,231 |
| 1 Aug 2005 | CNY | 1.0543 | 1.0764 | 1.0543 | 1.0732 | 1.0732 | +0.016 (+1.48%) | 1,633,316 |
| 29 Jul 2005 | CNY | 1.0638 | 1.0732 | 1.048 | 1.0575 | 1.0575 | -0.006 (-0.59%) | 1,843,500 |
| 28 Jul 2005 | CNY | 1.0859 | 1.089 | 1.0606 | 1.0638 | 1.0638 | -0.022 (-2.04%) | 3,166,992 |
| 27 Jul 2005 | CNY | 1.0669 | 1.0953 | 1.048 | 1.0859 | 1.0859 | +0.013 (+1.18%) | 3,731,264 |
| 26 Jul 2005 | CNY | 1.0354 | 1.0732 | 1.0259 | 1.0732 | 1.0732 | +0.054 (+5.26%) | 4,773,973 |
| 25 Jul 2005 | CNY | 1.0259 | 1.029 | 1.0069 | 1.0196 | 1.0196 | -0.009 (-0.91%) | 1,245,724 |
| 22 Jul 2005 | CNY | 0.9943 | 1.0417 | 0.9912 | 1.029 | 1.029 | +0.038 (+3.81%) | 2,954,353 |
