| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | CNY | 1.364 | 1.3793 | 1.3578 | 1.3732 | 1.3732 | +0.009 (+0.67%) | 3,926,619 |
| 29 Aug 2005 | CNY | 1.3854 | 1.4099 | 1.3486 | 1.364 | 1.364 | -0.012 (-0.89%) | 3,973,120 |
| 26 Aug 2005 | CNY | 1.3885 | 1.4099 | 1.367 | 1.3762 | 1.3762 | -0.012 (-0.89%) | 3,679,906 |
| 25 Aug 2005 | CNY | 1.3211 | 1.3946 | 1.3149 | 1.3885 | 1.3885 | +0.077 (+5.84%) | 9,664,865 |
| 24 Aug 2005 | CNY | 1.2965 | 1.3394 | 1.2935 | 1.3119 | 1.3119 | +0.018 (+1.42%) | 4,328,193 |
| 23 Aug 2005 | CNY | 1.3456 | 1.3456 | 1.2843 | 1.2935 | 1.2935 | -0.052 (-3.87%) | 2,797,306 |
| 22 Aug 2005 | CNY | 1.3272 | 1.3456 | 1.2996 | 1.3456 | 1.3456 | +0.012 (+0.92%) | 1,670,853 |
| 19 Aug 2005 | CNY | 1.3119 | 1.3486 | 1.2935 | 1.3333 | 1.3333 | +0.009 (+0.69%) | 5,963,325 |
| 18 Aug 2005 | CNY | 1.367 | 1.4651 | 1.318 | 1.3241 | 1.3241 | -0.043 (-3.14%) | 9,238,842 |
| 17 Aug 2005 | CNY | 1.3548 | 1.3824 | 1.3119 | 1.367 | 1.367 | +0.003 (+0.22%) | 7,621,256 |
| 16 Aug 2005 | CNY | 1.3916 | 1.3977 | 1.3548 | 1.364 | 1.364 | -0.021 (-1.54%) | 5,038,087 |
| 15 Aug 2005 | CNY | 1.3303 | 1.3885 | 1.3303 | 1.3854 | 1.3854 | +0.034 (+2.49%) | 5,980,669 |
| 12 Aug 2005 | CNY | 1.3578 | 1.4099 | 1.3088 | 1.3517 | 1.3517 | 0.0 (0.0%) | 11,963,325 |
| 11 Aug 2005 | CNY | 1.3149 | 1.3517 | 1.2873 | 1.3517 | 1.3517 | +0.04 (+3.03%) | 9,031,641 |
| 10 Aug 2005 | CNY | 1.2935 | 1.3333 | 1.2659 | 1.3119 | 1.3119 | +0.018 (+1.42%) | 9,367,722 |
| 9 Aug 2005 | CNY | 1.226 | 1.2965 | 1.223 | 1.2935 | 1.2935 | +0.068 (+5.51%) | 6,352,892 |
| 8 Aug 2005 | CNY | 1.1985 | 1.2567 | 1.1985 | 1.226 | 1.226 | +0.018 (+1.52%) | 8,144,212 |
| 5 Aug 2005 | CNY | 1.1801 | 1.2138 | 1.1709 | 1.2077 | 1.2077 | +0.031 (+2.61%) | 7,931,155 |
| 4 Aug 2005 | CNY | 1.1586 | 1.177 | 1.1402 | 1.177 | 1.177 | +0.018 (+1.59%) | 3,871,179 |
| 3 Aug 2005 | CNY | 1.1372 | 1.1801 | 1.1341 | 1.1586 | 1.1586 | +0.028 (+2.44%) | 10,193,498 |
| 2 Aug 2005 | CNY | 1.0881 | 1.1341 | 1.0881 | 1.131 | 1.131 | +0.04 (+3.65%) | 4,107,690 |
| 1 Aug 2005 | CNY | 1.1034 | 1.1218 | 1.085 | 1.0912 | 1.0912 | -0.025 (-2.20%) | 3,890,059 |
| 29 Jul 2005 | CNY | 1.0973 | 1.1341 | 1.082 | 1.1157 | 1.1157 | +0.018 (+1.68%) | 5,767,194 |
| 28 Jul 2005 | CNY | 1.1034 | 1.1096 | 1.0728 | 1.0973 | 1.0973 | -0.006 (-0.55%) | 5,230,234 |
| 27 Jul 2005 | CNY | 1.0881 | 1.1157 | 1.0728 | 1.1034 | 1.1034 | +0.018 (+1.70%) | 6,265,342 |
| 26 Jul 2005 | CNY | 1.036 | 1.0912 | 1.0299 | 1.085 | 1.085 | +0.052 (+5.04%) | 6,713,329 |
| 25 Jul 2005 | CNY | 1.0513 | 1.0513 | 1.0237 | 1.0329 | 1.0329 | -0.018 (-1.75%) | 3,889,700 |
| 22 Jul 2005 | CNY | 1.0084 | 1.0697 | 1.0023 | 1.0513 | 1.0513 | +0.049 (+4.89%) | 5,912,954 |
| 21 Jul 2005 | CNY | 1.0207 | 1.0207 | 0.99 | 1.0023 | 1.0023 | -0.015 (-1.50%) | 1,823,168 |
| 20 Jul 2005 | CNY | 1.0084 | 1.0237 | 0.987 | 1.0176 | 1.0176 | +0.018 (+1.84%) | 1,472,350 |
