| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | CNY | 1.0068 | 1.0114 | 0.9614 | 0.9727 | 0.9727 | -0.027 (-2.73%) | 19,575,890 |
| 18 Aug 2005 | CNY | 1.0205 | 1.0341 | 0.9932 | 1 | 1 | -0.021 (-2.01%) | 28,744,117 |
| 17 Aug 2005 | CNY | 1.0114 | 1.0205 | 0.9977 | 1.0205 | 1.0205 | +0.007 (+0.68%) | 16,846,623 |
| 16 Aug 2005 | CNY | 1.0205 | 1.0273 | 1.0068 | 1.0136 | 1.0136 | -0.005 (-0.45%) | 15,831,899 |
| 15 Aug 2005 | CNY | 1.0091 | 1.0205 | 1 | 1.0182 | 1.0182 | +0.014 (+1.36%) | 15,791,226 |
| 12 Aug 2005 | CNY | 1.0273 | 1.0432 | 1 | 1.0045 | 1.0045 | -0.018 (-1.78%) | 29,883,845 |
| 11 Aug 2005 | CNY | 1.0136 | 1.025 | 1.0068 | 1.0227 | 1.0227 | +0.014 (+1.35%) | 24,643,858 |
| 10 Aug 2005 | CNY | 1.0068 | 1.0182 | 0.9932 | 1.0091 | 1.0091 | +0.002 (+0.23%) | 17,418,684 |
| 9 Aug 2005 | CNY | 1.0045 | 1.0091 | 0.9909 | 1.0068 | 1.0068 | 0.0 (0.0%) | 12,790,954 |
| 8 Aug 2005 | CNY | 1 | 1.0136 | 0.9864 | 1.0068 | 1.0068 | +0.011 (+1.14%) | 24,195,820 |
| 5 Aug 2005 | CNY | 0.9773 | 0.9955 | 0.975 | 0.9955 | 0.9955 | +0.016 (+1.63%) | 11,840,083 |
| 4 Aug 2005 | CNY | 0.9886 | 0.9886 | 0.9727 | 0.9795 | 0.9795 | -0.011 (-1.15%) | 10,110,056 |
| 3 Aug 2005 | CNY | 0.9795 | 1.0091 | 0.9773 | 0.9909 | 0.9909 | +0.011 (+1.16%) | 20,587,534 |
| 2 Aug 2005 | CNY | 0.9705 | 0.9841 | 0.9659 | 0.9795 | 0.9795 | +0.009 (+0.93%) | 7,284,970 |
| 1 Aug 2005 | CNY | 0.9636 | 0.9795 | 0.9636 | 0.9705 | 0.9705 | +0.007 (+0.72%) | 4,008,184 |
| 29 Jul 2005 | CNY | 0.9773 | 0.9773 | 0.9591 | 0.9636 | 0.9636 | -0.016 (-1.62%) | 6,867,537 |
| 28 Jul 2005 | CNY | 0.9841 | 0.9886 | 0.975 | 0.9795 | 0.9795 | -0.007 (-0.70%) | 10,044,663 |
| 27 Jul 2005 | CNY | 0.9659 | 0.9886 | 0.9591 | 0.9864 | 0.9864 | +0.023 (+2.37%) | 13,378,838 |
| 26 Jul 2005 | CNY | 0.9477 | 0.9636 | 0.9455 | 0.9636 | 0.9636 | +0.014 (+1.43%) | 11,266,446 |
| 25 Jul 2005 | CNY | 0.9659 | 0.9682 | 0.95 | 0.95 | 0.95 | -0.014 (-1.41%) | 4,639,382 |
| 22 Jul 2005 | CNY | 0.9523 | 0.9705 | 0.95 | 0.9636 | 0.9636 | +0.016 (+1.68%) | 6,659,589 |
| 21 Jul 2005 | CNY | 0.9523 | 0.9659 | 0.9386 | 0.9477 | 0.9477 | -0.005 (-0.48%) | 3,682,461 |
| 20 Jul 2005 | CNY | 0.9432 | 0.9659 | 0.9432 | 0.9523 | 0.9523 | +0.002 (+0.24%) | 3,189,832 |
| 19 Jul 2005 | CNY | 0.9591 | 0.9705 | 0.9409 | 0.95 | 0.95 | -0.009 (-0.95%) | 4,479,129 |
| 18 Jul 2005 | CNY | 0.9568 | 0.9727 | 0.9546 | 0.9591 | 0.9591 | -0.007 (-0.70%) | 4,002,790 |
| 15 Jul 2005 | CNY | 0.9909 | 0.9955 | 0.9614 | 0.9659 | 0.9659 | -0.03 (-2.97%) | 6,023,622 |
| 14 Jul 2005 | CNY | 1.0023 | 1.0045 | 0.9886 | 0.9955 | 0.9955 | -0.08 (-7.40%) | 4,578,252 |
| 13 Jul 2005 | CNY | 1.0682 | 1.0818 | 1.0546 | 1.075 | 1.075 | +0.009 (+0.85%) | 10,378,896 |
| 12 Jul 2005 | CNY | 1.0386 | 1.0659 | 1.0341 | 1.0659 | 1.0659 | +0.027 (+2.63%) | 6,923,540 |
| 11 Jul 2005 | CNY | 1.0318 | 1.0682 | 1.0295 | 1.0386 | 1.0386 | +0.007 (+0.66%) | 4,850,876 |
