| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | CNY | 1.1331 | 1.1552 | 1.1166 | 1.1387 | 1.1387 | +0.022 (+1.98%) | 5,938,315 |
| 25 Aug 2005 | CNY | 1.0889 | 1.1221 | 1.0779 | 1.1166 | 1.1166 | +0.028 (+2.54%) | 3,678,509 |
| 24 Aug 2005 | CNY | 1.0834 | 1.1 | 1.0613 | 1.0889 | 1.0889 | 0.0 (0.0%) | 2,495,190 |
| 23 Aug 2005 | CNY | 1.1055 | 1.111 | 1.0779 | 1.0889 | 1.0889 | -0.022 (-1.99%) | 1,807,149 |
| 22 Aug 2005 | CNY | 1.0944 | 1.1166 | 1.0889 | 1.111 | 1.111 | +0.017 (+1.52%) | 2,525,273 |
| 19 Aug 2005 | CNY | 1.0834 | 1.1055 | 1.0613 | 1.0944 | 1.0944 | 0.0 (0.0%) | 3,467,790 |
| 18 Aug 2005 | CNY | 1.1331 | 1.1663 | 1.0889 | 1.0944 | 1.0944 | -0.039 (-3.42%) | 8,684,532 |
| 17 Aug 2005 | CNY | 1.111 | 1.1331 | 1.0779 | 1.1331 | 1.1331 | +0.022 (+1.99%) | 4,271,201 |
| 16 Aug 2005 | CNY | 1.111 | 1.1221 | 1.0779 | 1.111 | 1.111 | 0.0 (0.0%) | 4,581,549 |
| 15 Aug 2005 | CNY | 1.0834 | 1.1221 | 1.0668 | 1.111 | 1.111 | +0.028 (+2.55%) | 3,031,645 |
| 12 Aug 2005 | CNY | 1.1387 | 1.1442 | 1.0834 | 1.0834 | 1.0834 | -0.055 (-4.86%) | 4,457,009 |
| 11 Aug 2005 | CNY | 1.1442 | 1.1497 | 1.1166 | 1.1387 | 1.1387 | -0.005 (-0.48%) | 5,195,842 |
| 10 Aug 2005 | CNY | 1.111 | 1.1718 | 1.1055 | 1.1442 | 1.1442 | +0.028 (+2.47%) | 7,273,332 |
| 9 Aug 2005 | CNY | 1.1 | 1.1166 | 1.0779 | 1.1166 | 1.1166 | +0.017 (+1.51%) | 4,283,545 |
| 8 Aug 2005 | CNY | 1.0944 | 1.1221 | 1.0944 | 1.1 | 1.1 | +0.006 (+0.51%) | 3,569,466 |
| 5 Aug 2005 | CNY | 1.0834 | 1.1 | 1.0723 | 1.0944 | 1.0944 | +0.005 (+0.51%) | 3,550,888 |
| 4 Aug 2005 | CNY | 1.1 | 1.1055 | 1.0779 | 1.0889 | 1.0889 | -0.022 (-1.99%) | 4,908,367 |
| 3 Aug 2005 | CNY | 1.0779 | 1.1608 | 1.0502 | 1.111 | 1.111 | +0.033 (+3.07%) | 9,388,630 |
| 2 Aug 2005 | CNY | 1.0613 | 1.0834 | 1.0336 | 1.0779 | 1.0779 | +0.017 (+1.56%) | 9,700,563 |
| 1 Aug 2005 | CNY | 0.9839 | 1.0834 | 0.9728 | 1.0613 | 1.0613 | +0.077 (+7.87%) | 9,106,011 |
| 29 Jul 2005 | CNY | 0.9949 | 0.9949 | 0.9728 | 0.9839 | 0.9839 | -0.017 (-1.66%) | 1,949,784 |
| 28 Jul 2005 | CNY | 1.0115 | 1.0226 | 0.9949 | 1.0005 | 1.0005 | -0.017 (-1.63%) | 2,725,675 |
| 27 Jul 2005 | CNY | 1.0115 | 1.0171 | 0.9839 | 1.0171 | 1.0171 | +0.006 (+0.55%) | 2,981,754 |
| 26 Jul 2005 | CNY | 0.9894 | 1.0115 | 0.9728 | 1.0115 | 1.0115 | +0.017 (+1.67%) | 5,425,741 |
| 25 Jul 2005 | CNY | 0.9618 | 1.0115 | 0.9618 | 0.9949 | 0.9949 | +0.022 (+2.27%) | 3,414,182 |
| 22 Jul 2005 | CNY | 0.9341 | 0.9894 | 0.9231 | 0.9728 | 0.9728 | +0.044 (+4.76%) | 2,943,934 |
| 21 Jul 2005 | CNY | 0.9231 | 0.9397 | 0.912 | 0.9286 | 0.9286 | 0.0 (0.0%) | 585,059 |
| 20 Jul 2005 | CNY | 0.9176 | 0.9397 | 0.9176 | 0.9286 | 0.9286 | +0.011 (+1.20%) | 1,055,581 |
| 19 Jul 2005 | CNY | 0.8899 | 0.9286 | 0.8899 | 0.9176 | 0.9176 | +0.017 (+1.84%) | 968,952 |
| 18 Jul 2005 | CNY | 0.9231 | 0.9286 | 0.8844 | 0.901 | 0.901 | -0.028 (-2.97%) | 1,755,453 |
