| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | CNY | 1.1319 | 1.1484 | 1.0769 | 1.0769 | 1.0769 | -0.055 (-4.86%) | 6,509,377 |
| 5 Sep 2005 | CNY | 1.0879 | 1.1429 | 1.0824 | 1.1319 | 1.1319 | +0.044 (+4.04%) | 5,159,279 |
| 2 Sep 2005 | CNY | 1.0769 | 1.0879 | 1.0549 | 1.0879 | 1.0879 | +0.017 (+1.54%) | 3,857,380 |
| 1 Sep 2005 | CNY | 1.044 | 1.0769 | 1.044 | 1.0714 | 1.0714 | +0.022 (+2.09%) | 3,991,028 |
| 31 Aug 2005 | CNY | 1.0165 | 1.0604 | 1.0165 | 1.0495 | 1.0495 | +0.011 (+1.06%) | 4,144,866 |
| 30 Aug 2005 | CNY | 1.0934 | 1.0934 | 1.0385 | 1.0385 | 1.0385 | -0.055 (-5.02%) | 5,498,130 |
| 29 Aug 2005 | CNY | 1.1868 | 1.2033 | 1.0934 | 1.0934 | 1.0934 | -0.055 (-4.79%) | 11,667,861 |
| 26 Aug 2005 | CNY | 1.0934 | 1.1484 | 1.0879 | 1.1484 | 1.1484 | +0.055 (+5.03%) | 8,701,356 |
| 25 Aug 2005 | CNY | 1.0604 | 1.1099 | 1.0604 | 1.0934 | 1.0934 | +0.033 (+3.11%) | 4,703,733 |
| 24 Aug 2005 | CNY | 1.0714 | 1.0824 | 1.033 | 1.0604 | 1.0604 | -0.005 (-0.52%) | 2,286,284 |
| 23 Aug 2005 | CNY | 1.044 | 1.0934 | 1.033 | 1.0659 | 1.0659 | +0.022 (+2.10%) | 3,363,376 |
| 22 Aug 2005 | CNY | 1.044 | 1.0495 | 1 | 1.044 | 1.044 | 0.0 (0.0%) | 3,238,882 |
| 19 Aug 2005 | CNY | 1.1099 | 1.1154 | 1.044 | 1.044 | 1.044 | -0.055 (-5.00%) | 5,298,384 |
| 18 Aug 2005 | CNY | 1.0989 | 1.1539 | 1.0879 | 1.0989 | 1.0989 | 0.0 (0.0%) | 6,056,162 |
| 17 Aug 2005 | CNY | 1.0879 | 1.1044 | 1.0714 | 1.0989 | 1.0989 | -0.005 (-0.50%) | 3,568,801 |
| 16 Aug 2005 | CNY | 1.0549 | 1.1154 | 1.0495 | 1.1044 | 1.1044 | +0.044 (+4.15%) | 5,102,992 |
| 15 Aug 2005 | CNY | 1.0275 | 1.0659 | 1.0165 | 1.0604 | 1.0604 | +0.033 (+3.20%) | 2,258,552 |
| 12 Aug 2005 | CNY | 1.0659 | 1.0714 | 1.022 | 1.0275 | 1.0275 | -0.033 (-3.10%) | 4,232,868 |
| 11 Aug 2005 | CNY | 1.0659 | 1.0824 | 1.0495 | 1.0604 | 1.0604 | +0.005 (+0.52%) | 3,721,692 |
| 10 Aug 2005 | CNY | 1.0549 | 1.0604 | 1.0275 | 1.0549 | 1.0549 | 0.0 (0.0%) | 3,161,916 |
| 9 Aug 2005 | CNY | 1.022 | 1.0659 | 1.011 | 1.0549 | 1.0549 | +0.033 (+3.22%) | 4,583,406 |
| 8 Aug 2005 | CNY | 0.9945 | 1.0275 | 0.989 | 1.022 | 1.022 | +0.011 (+1.09%) | 2,790,147 |
| 5 Aug 2005 | CNY | 0.9945 | 1.0165 | 0.989 | 1.011 | 1.011 | +0.017 (+1.66%) | 2,535,560 |
| 4 Aug 2005 | CNY | 0.989 | 1.0055 | 0.9615 | 0.9945 | 0.9945 | +0.005 (+0.56%) | 2,429,931 |
| 3 Aug 2005 | CNY | 0.978 | 1.0165 | 0.9615 | 0.989 | 0.989 | +0.022 (+2.28%) | 3,884,926 |
| 2 Aug 2005 | CNY | 0.956 | 0.9725 | 0.9451 | 0.967 | 0.967 | +0.011 (+1.15%) | 1,364,599 |
| 1 Aug 2005 | CNY | 0.9615 | 0.967 | 0.9451 | 0.956 | 0.956 | -0.005 (-0.57%) | 1,236,575 |
| 29 Jul 2005 | CNY | 0.956 | 0.989 | 0.9451 | 0.9615 | 0.9615 | +0.005 (+0.58%) | 1,905,481 |
| 28 Jul 2005 | CNY | 0.956 | 0.967 | 0.9451 | 0.956 | 0.956 | 0.0 (0.0%) | 2,209,818 |
| 27 Jul 2005 | CNY | 0.9341 | 0.956 | 0.9231 | 0.956 | 0.956 | +0.016 (+1.75%) | 1,618,045 |
