| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.6643 | 1.6714 | 1.6214 | 1.6643 | 1.6643 | 0.0 (0.0%) | 6,502,365 |
| 10 Aug 2005 | CNY | 1.65 | 1.6786 | 1.6 | 1.6643 | 1.6643 | -0.007 (-0.42%) | 7,257,689 |
| 9 Aug 2005 | CNY | 1.5786 | 1.7 | 1.5214 | 1.6714 | 1.6714 | +0.1 (+6.36%) | 10,526,927 |
| 8 Aug 2005 | CNY | 1.5214 | 1.5929 | 1.5214 | 1.5714 | 1.5714 | +0.093 (+6.28%) | 11,958,282 |
| 5 Aug 2005 | CNY | 1.4286 | 1.4929 | 1.4214 | 1.4786 | 1.4786 | +0.05 (+3.50%) | 5,565,190 |
| 4 Aug 2005 | CNY | 1.4857 | 1.4857 | 1.4214 | 1.4286 | 1.4286 | -0.057 (-3.84%) | 6,756,276 |
| 3 Aug 2005 | CNY | 1.4786 | 1.6 | 1.4571 | 1.4857 | 1.4857 | +0.029 (+1.96%) | 17,954,106 |
| 2 Aug 2005 | CNY | 1.3214 | 1.4571 | 1.3071 | 1.4571 | 1.4571 | +0.136 (+10.27%) | 11,325,710 |
| 1 Aug 2005 | CNY | 1.3214 | 1.3357 | 1.3 | 1.3214 | 1.3214 | +0.007 (+0.54%) | 1,935,320 |
| 29 Jul 2005 | CNY | 1.3071 | 1.35 | 1.2929 | 1.3143 | 1.3143 | 0.0 (0.0%) | 3,656,345 |
| 28 Jul 2005 | CNY | 1.3429 | 1.3643 | 1.3071 | 1.3143 | 1.3143 | -0.036 (-2.64%) | 4,633,031 |
| 27 Jul 2005 | CNY | 1.3286 | 1.3571 | 1.2929 | 1.35 | 1.35 | +0.014 (+1.07%) | 6,047,291 |
| 26 Jul 2005 | CNY | 1.3214 | 1.35 | 1.2857 | 1.3357 | 1.3357 | +0.021 (+1.63%) | 7,993,193 |
| 25 Jul 2005 | CNY | 1.2143 | 1.3143 | 1.2143 | 1.3143 | 1.3143 | +0.121 (+10.18%) | 8,757,989 |
| 22 Jul 2005 | CNY | 1.1786 | 1.2143 | 1.1643 | 1.1929 | 1.1929 | +0.029 (+2.46%) | 2,602,257 |
| 21 Jul 2005 | CNY | 1.1714 | 1.1786 | 1.15 | 1.1643 | 1.1643 | -0.007 (-0.61%) | 1,100,103 |
| 20 Jul 2005 | CNY | 1.2143 | 1.2143 | 1.1571 | 1.1714 | 1.1714 | +0.014 (+1.24%) | 1,575,014 |
| 19 Jul 2005 | CNY | 1.15 | 1.1571 | 1.1214 | 1.1571 | 1.1571 | +0.021 (+1.88%) | 1,527,622 |
| 18 Jul 2005 | CNY | 1.1857 | 1.2 | 1.1357 | 1.1357 | 1.1357 | -0.05 (-4.22%) | 1,451,461 |
| 15 Jul 2005 | CNY | 1.2643 | 1.2643 | 1.1857 | 1.1857 | 1.1857 | -0.064 (-5.14%) | 1,891,933 |
| 14 Jul 2005 | CNY | 1.2357 | 1.2643 | 1.2286 | 1.25 | 1.25 | -0.007 (-0.56%) | 1,115,221 |
| 13 Jul 2005 | CNY | 1.2857 | 1.2857 | 1.2357 | 1.2571 | 1.2571 | -0.036 (-2.77%) | 1,299,754 |
| 12 Jul 2005 | CNY | 1.2429 | 1.3 | 1.2 | 1.2929 | 1.2929 | +0.05 (+4.02%) | 1,885,907 |
| 11 Jul 2005 | CNY | 1.2571 | 1.3214 | 1.2429 | 1.2429 | 1.2429 | -0.014 (-1.13%) | 994,700 |
| 8 Jul 2005 | CNY | 1.2929 | 1.2929 | 1.2357 | 1.2571 | 1.2571 | -0.043 (-3.30%) | 1,409,611 |
| 7 Jul 2005 | CNY | 1.2857 | 1.3071 | 1.2786 | 1.3 | 1.3 | +0.014 (+1.11%) | 983,477 |
| 6 Jul 2005 | CNY | 1.2857 | 1.3 | 1.2714 | 1.2857 | 1.2857 | +0.007 (+0.56%) | 1,039,920 |
| 5 Jul 2005 | CNY | 1.2786 | 1.3 | 1.25 | 1.2786 | 1.2786 | +0.007 (+0.57%) | 1,828,324 |
| 4 Jul 2005 | CNY | 1.3357 | 1.3357 | 1.2071 | 1.2714 | 1.2714 | -0.071 (-5.32%) | 3,087,817 |
| 1 Jul 2005 | CNY | 1.4429 | 1.4571 | 1.3429 | 1.3429 | 1.3429 | -0.107 (-7.39%) | 2,495,669 |
