| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 1.8114 | 1.8569 | 1.8057 | 1.8227 | 1.8227 | +0.011 (+0.62%) | 463,711 |
| 19 Aug 2005 | CNY | 1.8512 | 1.8797 | 1.7658 | 1.8114 | 1.8114 | -0.045 (-2.45%) | 1,468,290 |
| 18 Aug 2005 | CNY | 1.8512 | 1.9765 | 1.8398 | 1.8569 | 1.8569 | +0.006 (+0.31%) | 5,736,805 |
| 17 Aug 2005 | CNY | 1.8341 | 1.8569 | 1.7829 | 1.8512 | 1.8512 | +0.011 (+0.62%) | 1,511,938 |
| 16 Aug 2005 | CNY | 1.8626 | 1.8683 | 1.817 | 1.8398 | 1.8398 | -0.029 (-1.53%) | 1,157,756 |
| 15 Aug 2005 | CNY | 1.8057 | 1.8683 | 1.8 | 1.8683 | 1.8683 | +0.063 (+3.47%) | 1,494,677 |
| 12 Aug 2005 | CNY | 1.8569 | 1.8626 | 1.7943 | 1.8057 | 1.8057 | -0.057 (-3.05%) | 1,567,074 |
| 11 Aug 2005 | CNY | 1.8512 | 1.8626 | 1.8227 | 1.8626 | 1.8626 | +0.006 (+0.31%) | 1,406,749 |
| 10 Aug 2005 | CNY | 1.8341 | 1.8626 | 1.8 | 1.8569 | 1.8569 | +0.011 (+0.62%) | 1,220,064 |
| 9 Aug 2005 | CNY | 1.8227 | 1.8512 | 1.7772 | 1.8455 | 1.8455 | +0.04 (+2.20%) | 1,337,617 |
| 8 Aug 2005 | CNY | 1.7943 | 1.8455 | 1.7715 | 1.8057 | 1.8057 | +0.029 (+1.60%) | 2,199,294 |
| 5 Aug 2005 | CNY | 1.7316 | 1.7829 | 1.7316 | 1.7772 | 1.7772 | +0.046 (+2.63%) | 889,046 |
| 4 Aug 2005 | CNY | 1.7658 | 1.7658 | 1.7202 | 1.7316 | 1.7316 | -0.04 (-2.25%) | 459,087 |
| 3 Aug 2005 | CNY | 1.7658 | 1.8057 | 1.7601 | 1.7715 | 1.7715 | +0.011 (+0.65%) | 798,074 |
| 2 Aug 2005 | CNY | 1.7316 | 1.7658 | 1.7145 | 1.7601 | 1.7601 | +0.034 (+1.98%) | 278,877 |
| 1 Aug 2005 | CNY | 1.7259 | 1.7373 | 1.7088 | 1.7259 | 1.7259 | +0.006 (+0.33%) | 201,384 |
| 29 Jul 2005 | CNY | 1.7544 | 1.7544 | 1.6917 | 1.7202 | 1.7202 | -0.029 (-1.63%) | 313,478 |
| 28 Jul 2005 | CNY | 1.7601 | 1.8 | 1.743 | 1.7487 | 1.7487 | -0.011 (-0.65%) | 812,890 |
| 27 Jul 2005 | CNY | 1.7088 | 1.7601 | 1.7031 | 1.7601 | 1.7601 | +0.046 (+2.66%) | 500,149 |
| 26 Jul 2005 | CNY | 1.6689 | 1.7202 | 1.6689 | 1.7145 | 1.7145 | +0.04 (+2.38%) | 314,728 |
| 25 Jul 2005 | CNY | 1.7088 | 1.7088 | 1.6633 | 1.6746 | 1.6746 | -0.023 (-1.34%) | 220,643 |
| 22 Jul 2005 | CNY | 1.6974 | 1.7088 | 1.6519 | 1.6974 | 1.6974 | +0.017 (+1.02%) | 307,865 |
| 21 Jul 2005 | CNY | 1.7316 | 1.7487 | 1.6519 | 1.6803 | 1.6803 | -0.057 (-3.28%) | 458,866 |
| 20 Jul 2005 | CNY | 1.6633 | 1.7943 | 1.6519 | 1.7373 | 1.7373 | +0.102 (+6.27%) | 860,567 |
| 19 Jul 2005 | CNY | 1.6462 | 1.6917 | 1.5835 | 1.6348 | 1.6348 | +0.051 (+3.24%) | 1,280,106 |
| 18 Jul 2005 | CNY | 1.7487 | 1.7487 | 1.5778 | 1.5835 | 1.5835 | -0.171 (-9.74%) | 990,260 |
| 15 Jul 2005 | CNY | 1.7886 | 1.8114 | 1.7373 | 1.7544 | 1.7544 | -0.04 (-2.22%) | 256,317 |
| 14 Jul 2005 | CNY | 1.7829 | 1.8227 | 1.7601 | 1.7943 | 1.7943 | -0.006 (-0.32%) | 324,434 |
| 13 Jul 2005 | CNY | 1.7886 | 1.8227 | 1.743 | 1.8 | 1.8 | +0.011 (+0.64%) | 1,118,585 |
| 12 Jul 2005 | CNY | 1.743 | 1.7943 | 1.7145 | 1.7886 | 1.7886 | +0.046 (+2.62%) | 509,789 |
