| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | CNY | 1.8672 | 1.911 | 1.817 | 1.9048 | 1.9048 | +0.044 (+2.36%) | 4,648,589 |
| 12 Aug 2005 | CNY | 1.8108 | 1.9988 | 1.7795 | 1.8609 | 1.8609 | +0.038 (+2.06%) | 11,586,506 |
| 11 Aug 2005 | CNY | 1.7419 | 1.8358 | 1.7105 | 1.8233 | 1.8233 | +0.075 (+4.30%) | 8,227,123 |
| 10 Aug 2005 | CNY | 1.7669 | 1.7795 | 1.698 | 1.7481 | 1.7481 | -0.019 (-1.06%) | 3,185,786 |
| 9 Aug 2005 | CNY | 1.7231 | 1.7669 | 1.698 | 1.7669 | 1.7669 | +0.038 (+2.17%) | 2,364,480 |
| 8 Aug 2005 | CNY | 1.7356 | 1.7795 | 1.6792 | 1.7293 | 1.7293 | +0.006 (+0.36%) | 4,153,569 |
| 5 Aug 2005 | CNY | 1.698 | 1.7356 | 1.6792 | 1.7231 | 1.7231 | +0.025 (+1.48%) | 3,725,633 |
| 4 Aug 2005 | CNY | 1.6479 | 1.698 | 1.6228 | 1.698 | 1.698 | +0.05 (+3.04%) | 2,988,717 |
| 3 Aug 2005 | CNY | 1.6416 | 1.698 | 1.6291 | 1.6479 | 1.6479 | +0.006 (+0.38%) | 3,021,151 |
| 2 Aug 2005 | CNY | 1.5977 | 1.6479 | 1.5727 | 1.6416 | 1.6416 | +0.05 (+3.15%) | 2,899,330 |
| 1 Aug 2005 | CNY | 1.5915 | 1.604 | 1.5664 | 1.5915 | 1.5915 | 0.0 (0.0%) | 1,030,036 |
| 29 Jul 2005 | CNY | 1.5727 | 1.604 | 1.5476 | 1.5915 | 1.5915 | 0.0 (0.0%) | 1,617,119 |
| 28 Jul 2005 | CNY | 1.6228 | 1.6416 | 1.5727 | 1.5915 | 1.5915 | -0.031 (-1.93%) | 2,244,386 |
| 27 Jul 2005 | CNY | 1.6103 | 1.6228 | 1.5602 | 1.6228 | 1.6228 | +0.013 (+0.78%) | 2,701,196 |
| 26 Jul 2005 | CNY | 1.6165 | 1.6479 | 1.5539 | 1.6103 | 1.6103 | +0.044 (+2.80%) | 3,204,723 |
| 25 Jul 2005 | CNY | 1.5351 | 1.579 | 1.51 | 1.5664 | 1.5664 | +0.044 (+2.88%) | 2,183,821 |
| 22 Jul 2005 | CNY | 1.5226 | 1.579 | 1.4787 | 1.5226 | 1.5226 | +0.05 (+3.41%) | 2,874,648 |
| 21 Jul 2005 | CNY | 1.4599 | 1.4787 | 1.4223 | 1.4724 | 1.4724 | -0.006 (-0.43%) | 821,699 |
| 20 Jul 2005 | CNY | 1.4474 | 1.5038 | 1.416 | 1.4787 | 1.4787 | +0.025 (+1.73%) | 1,379,864 |
| 19 Jul 2005 | CNY | 1.3785 | 1.4599 | 1.3659 | 1.4536 | 1.4536 | +0.056 (+4.04%) | 1,006,747 |
| 18 Jul 2005 | CNY | 1.51 | 1.51 | 1.3972 | 1.3972 | 1.3972 | -0.113 (-7.47%) | 1,212,074 |
| 15 Jul 2005 | CNY | 1.5664 | 1.579 | 1.4787 | 1.51 | 1.51 | -0.088 (-5.49%) | 2,506,435 |
| 14 Jul 2005 | CNY | 1.4411 | 1.5977 | 1.4411 | 1.5977 | 1.5977 | +0.144 (+9.91%) | 3,272,454 |
| 13 Jul 2005 | CNY | 1.4286 | 1.4724 | 1.4286 | 1.4536 | 1.4536 | +0.013 (+0.87%) | 960,321 |
| 12 Jul 2005 | CNY | 1.3597 | 1.4599 | 1.3597 | 1.4411 | 1.4411 | +0.05 (+3.60%) | 1,268,962 |
| 11 Jul 2005 | CNY | 1.4474 | 1.5038 | 1.3785 | 1.391 | 1.391 | -0.05 (-3.48%) | 919,615 |
| 8 Jul 2005 | CNY | 1.5288 | 1.5288 | 1.4223 | 1.4411 | 1.4411 | -0.088 (-5.74%) | 1,035,165 |
| 7 Jul 2005 | CNY | 1.5038 | 1.5351 | 1.4975 | 1.5288 | 1.5288 | +0.019 (+1.25%) | 688,873 |
| 6 Jul 2005 | CNY | 1.51 | 1.5539 | 1.4912 | 1.51 | 1.51 | -0.019 (-1.23%) | 936,334 |
| 5 Jul 2005 | CNY | 1.5226 | 1.579 | 1.5038 | 1.5288 | 1.5288 | +0.006 (+0.41%) | 905,118 |
