| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.7037 | 1.7037 | 1.662 | 1.6759 | 1.6759 | -0.111 (-6.22%) | 4,772,833 |
| 10 Aug 2005 | CNY | 1.7361 | 1.7917 | 1.7315 | 1.787 | 1.787 | +0.051 (+2.93%) | 6,864,410 |
| 9 Aug 2005 | CNY | 1.6991 | 1.7361 | 1.6944 | 1.7361 | 1.7361 | +0.042 (+2.46%) | 4,392,001 |
| 8 Aug 2005 | CNY | 1.6667 | 1.7176 | 1.6667 | 1.6944 | 1.6944 | +0.037 (+2.23%) | 5,207,701 |
| 5 Aug 2005 | CNY | 1.6157 | 1.6759 | 1.6111 | 1.6574 | 1.6574 | +0.056 (+3.46%) | 4,794,292 |
| 4 Aug 2005 | CNY | 1.6111 | 1.6296 | 1.5926 | 1.6019 | 1.6019 | -0.023 (-1.42%) | 3,563,660 |
| 3 Aug 2005 | CNY | 1.6065 | 1.6667 | 1.6019 | 1.625 | 1.625 | 0.0 (0.0%) | 5,561,047 |
| 2 Aug 2005 | CNY | 1.5972 | 1.6389 | 1.588 | 1.625 | 1.625 | +0.042 (+2.63%) | 8,746,161 |
| 1 Aug 2005 | CNY | 1.537 | 1.588 | 1.537 | 1.5833 | 1.5833 | +0.042 (+2.70%) | 3,559,952 |
| 29 Jul 2005 | CNY | 1.5278 | 1.5556 | 1.5232 | 1.5417 | 1.5417 | +0.005 (+0.31%) | 2,873,664 |
| 28 Jul 2005 | CNY | 1.5694 | 1.5787 | 1.5324 | 1.537 | 1.537 | -0.042 (-2.64%) | 5,665,904 |
| 27 Jul 2005 | CNY | 1.5694 | 1.5926 | 1.5324 | 1.5787 | 1.5787 | -0.005 (-0.29%) | 4,222,668 |
| 26 Jul 2005 | CNY | 1.5093 | 1.5926 | 1.5093 | 1.5833 | 1.5833 | +0.032 (+2.09%) | 5,365,945 |
| 25 Jul 2005 | CNY | 1.537 | 1.6065 | 1.537 | 1.5509 | 1.5509 | +0.037 (+2.44%) | 9,491,385 |
| 22 Jul 2005 | CNY | 1.4583 | 1.5185 | 1.4398 | 1.5139 | 1.5139 | +0.074 (+5.15%) | 4,784,603 |
| 21 Jul 2005 | CNY | 1.4398 | 1.4444 | 1.4167 | 1.4398 | 1.4398 | 0.0 (0.0%) | 1,268,892 |
| 20 Jul 2005 | CNY | 1.4352 | 1.4583 | 1.4213 | 1.4398 | 1.4398 | 0.0 (0.0%) | 1,581,053 |
| 19 Jul 2005 | CNY | 1.4167 | 1.4444 | 1.3982 | 1.4398 | 1.4398 | +0.023 (+1.63%) | 1,971,004 |
| 18 Jul 2005 | CNY | 1.463 | 1.463 | 1.4028 | 1.4167 | 1.4167 | -0.06 (-4.08%) | 3,563,522 |
| 15 Jul 2005 | CNY | 1.4815 | 1.5232 | 1.4676 | 1.4769 | 1.4769 | -0.153 (-9.37%) | 10,366,511 |
| 14 Jul 2005 | CNY | 1.6204 | 1.6528 | 1.5972 | 1.6296 | 1.6296 | +0.005 (+0.28%) | 2,428,345 |
| 13 Jul 2005 | CNY | 1.6574 | 1.6667 | 1.6204 | 1.625 | 1.625 | -0.032 (-1.95%) | 1,184,874 |
| 12 Jul 2005 | CNY | 1.6157 | 1.662 | 1.6019 | 1.6574 | 1.6574 | +0.042 (+2.58%) | 1,562,982 |
| 11 Jul 2005 | CNY | 1.6574 | 1.7037 | 1.6111 | 1.6157 | 1.6157 | -0.028 (-1.69%) | 1,112,616 |
| 8 Jul 2005 | CNY | 1.6667 | 1.6806 | 1.6296 | 1.6435 | 1.6435 | -0.037 (-2.21%) | 1,242,300 |
| 7 Jul 2005 | CNY | 1.6806 | 1.6944 | 1.6667 | 1.6806 | 1.6806 | 0.0 (0.0%) | 1,047,060 |
| 6 Jul 2005 | CNY | 1.6759 | 1.713 | 1.6667 | 1.6806 | 1.6806 | 0.0 (0.0%) | 857,219 |
| 5 Jul 2005 | CNY | 1.6852 | 1.7037 | 1.6667 | 1.6806 | 1.6806 | -0.009 (-0.54%) | 1,559,383 |
| 4 Jul 2005 | CNY | 1.713 | 1.713 | 1.6667 | 1.6898 | 1.6898 | -0.037 (-2.15%) | 2,299,224 |
| 1 Jul 2005 | CNY | 1.7639 | 1.7917 | 1.7222 | 1.7269 | 1.7269 | -0.056 (-3.11%) | 2,534,760 |
