| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | CNY | 1.0596 | 1.0625 | 1.0187 | 1.0207 | 1.0207 | -0.039 (-3.67%) | 2,903,171 |
| 26 Aug 2005 | CNY | 1.0576 | 1.0705 | 1.0406 | 1.0596 | 1.0596 | +0.004 (+0.38%) | 2,007,110 |
| 25 Aug 2005 | CNY | 1.0416 | 1.0586 | 1.0376 | 1.0556 | 1.0556 | +0.014 (+1.34%) | 1,930,751 |
| 24 Aug 2005 | CNY | 1.0267 | 1.0486 | 1.0257 | 1.0416 | 1.0416 | +0.01 (+0.96%) | 1,981,895 |
| 23 Aug 2005 | CNY | 1.0416 | 1.0516 | 1.0217 | 1.0317 | 1.0317 | -0.023 (-2.17%) | 1,873,341 |
| 22 Aug 2005 | CNY | 1.0556 | 1.0635 | 1.0357 | 1.0546 | 1.0546 | -0.003 (-0.28%) | 3,609,106 |
| 19 Aug 2005 | CNY | 1.0596 | 1.0805 | 1.0406 | 1.0576 | 1.0576 | -0.002 (-0.19%) | 5,201,049 |
| 18 Aug 2005 | CNY | 1.1054 | 1.1283 | 1.0566 | 1.0596 | 1.0596 | -0.047 (-4.23%) | 9,386,638 |
| 17 Aug 2005 | CNY | 1.0605 | 1.1153 | 1.0506 | 1.1064 | 1.1064 | +0.029 (+2.68%) | 7,051,042 |
| 16 Aug 2005 | CNY | 1.0954 | 1.1054 | 1.0675 | 1.0775 | 1.0775 | -0.009 (-0.82%) | 5,787,765 |
| 15 Aug 2005 | CNY | 1.0267 | 1.0934 | 1.0257 | 1.0864 | 1.0864 | +0.058 (+5.61%) | 6,001,750 |
| 12 Aug 2005 | CNY | 1.0655 | 1.0665 | 1.0277 | 1.0287 | 1.0287 | -0.039 (-3.63%) | 5,523,679 |
| 11 Aug 2005 | CNY | 1.0426 | 1.0735 | 1.0317 | 1.0675 | 1.0675 | +0.026 (+2.49%) | 6,605,046 |
| 10 Aug 2005 | CNY | 1.0456 | 1.0546 | 1.0137 | 1.0416 | 1.0416 | -0.008 (-0.76%) | 4,922,624 |
| 9 Aug 2005 | CNY | 1.0516 | 1.0516 | 1.0257 | 1.0496 | 1.0496 | +0.009 (+0.86%) | 4,132,848 |
| 8 Aug 2005 | CNY | 1.0307 | 1.0625 | 1.0237 | 1.0406 | 1.0406 | +0.025 (+2.45%) | 8,904,872 |
| 5 Aug 2005 | CNY | 0.9898 | 1.0207 | 0.9809 | 1.0157 | 1.0157 | +0.031 (+3.13%) | 4,634,036 |
| 4 Aug 2005 | CNY | 0.9799 | 1.0048 | 0.961 | 0.9849 | 0.9849 | +0.008 (+0.82%) | 4,637,340 |
| 3 Aug 2005 | CNY | 0.9759 | 0.9859 | 0.9659 | 0.9769 | 0.9769 | 0.0 (0.0%) | 6,037,078 |
| 2 Aug 2005 | CNY | 0.948 | 0.9789 | 0.941 | 0.9769 | 0.9769 | +0.026 (+2.72%) | 4,924,170 |
| 1 Aug 2005 | CNY | 0.945 | 0.955 | 0.9361 | 0.951 | 0.951 | +0.006 (+0.63%) | 2,515,308 |
| 29 Jul 2005 | CNY | 0.951 | 0.953 | 0.9361 | 0.945 | 0.945 | -0.008 (-0.84%) | 2,903,171 |
| 28 Jul 2005 | CNY | 0.954 | 0.9809 | 0.944 | 0.953 | 0.953 | -0.001 (-0.10%) | 4,813,206 |
| 27 Jul 2005 | CNY | 0.9361 | 0.956 | 0.9291 | 0.954 | 0.954 | +0.019 (+2.02%) | 4,378,627 |
| 26 Jul 2005 | CNY | 0.947 | 0.947 | 0.9241 | 0.9351 | 0.9351 | +0.034 (+3.76%) | 5,100,348 |
| 25 Jul 2005 | CNY | 0.9112 | 0.9241 | 0.9012 | 0.9012 | 0.9012 | -0.025 (-2.69%) | 2,898,140 |
| 22 Jul 2005 | CNY | 0.9122 | 0.9391 | 0.8942 | 0.9261 | 0.9261 | +0.021 (+2.31%) | 5,073,746 |
| 21 Jul 2005 | CNY | 0.9012 | 0.9082 | 0.8982 | 0.9052 | 0.9052 | +0.008 (+0.89%) | 2,230,034 |
| 20 Jul 2005 | CNY | 0.8952 | 0.9112 | 0.8942 | 0.8972 | 0.8972 | +0.004 (+0.45%) | 1,787,170 |
| 19 Jul 2005 | CNY | 0.8793 | 0.8962 | 0.8733 | 0.8932 | 0.8932 | +0.013 (+1.47%) | 1,798,638 |
