| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | CNY | 1.6791 | 1.6915 | 1.6542 | 1.676 | 1.676 | +0.003 (+0.19%) | 5,200,992 |
| 2 Sep 2005 | CNY | 1.6698 | 1.6884 | 1.6511 | 1.6729 | 1.6729 | 0.0 (0.0%) | 6,229,781 |
| 1 Sep 2005 | CNY | 1.6605 | 1.6729 | 1.6169 | 1.6729 | 1.6729 | +0.022 (+1.32%) | 10,917,573 |
| 31 Aug 2005 | CNY | 1.6294 | 1.6511 | 1.6014 | 1.6511 | 1.6511 | +0.019 (+1.14%) | 8,188,649 |
| 30 Aug 2005 | CNY | 1.6169 | 1.648 | 1.6169 | 1.6325 | 1.6325 | +0.006 (+0.39%) | 5,214,583 |
| 29 Aug 2005 | CNY | 1.6014 | 1.6605 | 1.5858 | 1.6262 | 1.6262 | +0.025 (+1.55%) | 8,656,346 |
| 26 Aug 2005 | CNY | 1.6231 | 1.6387 | 1.5889 | 1.6014 | 1.6014 | -0.009 (-0.58%) | 3,512,212 |
| 25 Aug 2005 | CNY | 1.5734 | 1.6325 | 1.5703 | 1.6107 | 1.6107 | +0.053 (+3.40%) | 7,332,361 |
| 24 Aug 2005 | CNY | 1.5267 | 1.5734 | 1.5267 | 1.5578 | 1.5578 | +0.031 (+2.04%) | 4,362,024 |
| 23 Aug 2005 | CNY | 1.5952 | 1.6076 | 1.5205 | 1.5267 | 1.5267 | -0.069 (-4.29%) | 6,830,722 |
| 22 Aug 2005 | CNY | 1.5796 | 1.6138 | 1.5578 | 1.5952 | 1.5952 | +0.013 (+0.79%) | 3,610,442 |
| 19 Aug 2005 | CNY | 1.648 | 1.6791 | 1.5485 | 1.5827 | 1.5827 | -0.09 (-5.39%) | 14,093,100 |
| 18 Aug 2005 | CNY | 1.648 | 1.7568 | 1.6169 | 1.6729 | 1.6729 | +0.025 (+1.51%) | 30,297,119 |
| 17 Aug 2005 | CNY | 1.5485 | 1.648 | 1.5392 | 1.648 | 1.648 | +0.093 (+6.00%) | 14,530,125 |
| 16 Aug 2005 | CNY | 1.5019 | 1.5703 | 1.4957 | 1.5547 | 1.5547 | +0.056 (+3.73%) | 8,471,291 |
| 15 Aug 2005 | CNY | 1.4832 | 1.5081 | 1.4428 | 1.4988 | 1.4988 | -0.047 (-3.02%) | 3,407,519 |
| 12 Aug 2005 | CNY | 1.5827 | 1.5983 | 1.533 | 1.5454 | 1.5454 | -0.04 (-2.55%) | 6,560,128 |
| 11 Aug 2005 | CNY | 1.5703 | 1.592 | 1.5547 | 1.5858 | 1.5858 | +0.015 (+0.99%) | 4,857,870 |
| 10 Aug 2005 | CNY | 1.5392 | 1.5796 | 1.5361 | 1.5703 | 1.5703 | +0.037 (+2.43%) | 6,377,328 |
| 9 Aug 2005 | CNY | 1.5236 | 1.5361 | 1.5019 | 1.533 | 1.533 | +0.025 (+1.65%) | 3,367,763 |
| 8 Aug 2005 | CNY | 1.4894 | 1.5361 | 1.4863 | 1.5081 | 1.5081 | +0.022 (+1.47%) | 6,019,724 |
| 5 Aug 2005 | CNY | 1.4583 | 1.4894 | 1.4335 | 1.4863 | 1.4863 | +0.025 (+1.70%) | 4,956,994 |
| 4 Aug 2005 | CNY | 1.4552 | 1.4894 | 1.4397 | 1.4614 | 1.4614 | -0.009 (-0.64%) | 2,251,450 |
| 3 Aug 2005 | CNY | 1.5174 | 1.5174 | 1.4646 | 1.4708 | 1.4708 | -0.003 (-0.21%) | 3,227,609 |
| 2 Aug 2005 | CNY | 1.4335 | 1.4925 | 1.4241 | 1.4739 | 1.4739 | +0.031 (+2.16%) | 3,023,387 |
| 1 Aug 2005 | CNY | 1.4459 | 1.449 | 1.421 | 1.4428 | 1.4428 | +0.003 (+0.22%) | 1,909,561 |
| 29 Jul 2005 | CNY | 1.4179 | 1.4521 | 1.4148 | 1.4397 | 1.4397 | +0.009 (+0.65%) | 2,228,999 |
| 28 Jul 2005 | CNY | 1.4397 | 1.4614 | 1.4179 | 1.4304 | 1.4304 | -0.006 (-0.43%) | 3,715,952 |
| 27 Jul 2005 | CNY | 1.3993 | 1.4428 | 1.3868 | 1.4366 | 1.4366 | +0.031 (+2.21%) | 2,919,147 |
| 26 Jul 2005 | CNY | 1.3899 | 1.4148 | 1.3806 | 1.4055 | 1.4055 | +0.016 (+1.12%) | 2,436,538 |
