| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | CNY | 1.5573 | 1.626 | 1.5573 | 1.5573 | 1.5573 | -0.084 (-5.11%) | 1,457,479 |
| 29 Aug 2005 | CNY | 1.7023 | 1.7863 | 1.6183 | 1.6412 | 1.6412 | -0.061 (-3.59%) | 3,189,433 |
| 26 Aug 2005 | CNY | 1.6336 | 1.7023 | 1.5954 | 1.7023 | 1.7023 | +0.084 (+5.19%) | 2,853,563 |
| 25 Aug 2005 | CNY | 1.5496 | 1.6183 | 1.5191 | 1.6183 | 1.6183 | +0.076 (+4.95%) | 1,650,163 |
| 24 Aug 2005 | CNY | 1.5191 | 1.5725 | 1.5038 | 1.542 | 1.542 | +0.015 (+1.00%) | 579,347 |
| 23 Aug 2005 | CNY | 1.5267 | 1.5878 | 1.5191 | 1.5267 | 1.5267 | -0.031 (-1.96%) | 877,373 |
| 22 Aug 2005 | CNY | 1.5344 | 1.5954 | 1.5115 | 1.5573 | 1.5573 | +0.015 (+0.99%) | 631,287 |
| 19 Aug 2005 | CNY | 1.6107 | 1.626 | 1.5115 | 1.542 | 1.542 | -0.046 (-2.88%) | 1,317,704 |
| 18 Aug 2005 | CNY | 1.5802 | 1.6565 | 1.5725 | 1.5878 | 1.5878 | -0.023 (-1.42%) | 1,670,443 |
| 17 Aug 2005 | CNY | 1.6336 | 1.6641 | 1.5649 | 1.6107 | 1.6107 | -0.023 (-1.40%) | 1,979,861 |
| 16 Aug 2005 | CNY | 1.5649 | 1.6336 | 1.5344 | 1.6336 | 1.6336 | +0.076 (+4.90%) | 2,796,204 |
| 15 Aug 2005 | CNY | 1.4504 | 1.5573 | 1.4504 | 1.5573 | 1.5573 | +0.076 (+5.16%) | 1,307,796 |
| 12 Aug 2005 | CNY | 1.542 | 1.542 | 1.4733 | 1.4809 | 1.4809 | -0.069 (-4.43%) | 2,319,998 |
| 11 Aug 2005 | CNY | 1.542 | 1.5954 | 1.5267 | 1.5496 | 1.5496 | +0.008 (+0.49%) | 1,743,488 |
| 10 Aug 2005 | CNY | 1.4962 | 1.5725 | 1.4504 | 1.542 | 1.542 | +0.046 (+3.06%) | 2,547,033 |
| 9 Aug 2005 | CNY | 1.4351 | 1.5038 | 1.4046 | 1.4962 | 1.4962 | +0.061 (+4.26%) | 2,658,055 |
| 8 Aug 2005 | CNY | 1.3893 | 1.4351 | 1.3664 | 1.4351 | 1.4351 | +0.069 (+5.03%) | 2,818,785 |
| 5 Aug 2005 | CNY | 1.3435 | 1.397 | 1.3359 | 1.3664 | 1.3664 | -0.015 (-1.11%) | 1,177,167 |
| 4 Aug 2005 | CNY | 1.3817 | 1.4351 | 1.3741 | 1.3817 | 1.3817 | +0.008 (+0.55%) | 1,946,699 |
| 3 Aug 2005 | CNY | 1.3512 | 1.3893 | 1.3512 | 1.3741 | 1.3741 | +0.015 (+1.13%) | 781,282 |
| 2 Aug 2005 | CNY | 1.3282 | 1.3664 | 1.3206 | 1.3588 | 1.3588 | +0.023 (+1.71%) | 359,175 |
| 1 Aug 2005 | CNY | 1.3741 | 1.3893 | 1.3206 | 1.3359 | 1.3359 | -0.038 (-2.78%) | 1,047,346 |
| 29 Jul 2005 | CNY | 1.397 | 1.397 | 1.3588 | 1.3741 | 1.3741 | -0.015 (-1.09%) | 818,254 |
| 28 Jul 2005 | CNY | 1.3664 | 1.4428 | 1.3512 | 1.3893 | 1.3893 | +0.008 (+0.55%) | 1,761,127 |
| 27 Jul 2005 | CNY | 1.3817 | 1.3893 | 1.3512 | 1.3817 | 1.3817 | -0.008 (-0.55%) | 771,059 |
| 26 Jul 2005 | CNY | 1.3512 | 1.397 | 1.3435 | 1.3893 | 1.3893 | +0.03 (+2.24%) | 650,688 |
| 25 Jul 2005 | CNY | 1.3512 | 1.3893 | 1.313 | 1.3588 | 1.3588 | +0.008 (+0.56%) | 894,951 |
| 22 Jul 2005 | CNY | 1.3053 | 1.3741 | 1.3053 | 1.3512 | 1.3512 | +0.031 (+2.32%) | 1,420,634 |
| 21 Jul 2005 | CNY | 1.3741 | 1.397 | 1.313 | 1.3206 | 1.3206 | -0.061 (-4.42%) | 2,771,553 |
| 20 Jul 2005 | CNY | 1.4122 | 1.4886 | 1.3741 | 1.3817 | 1.3817 | -0.053 (-3.72%) | 1,305,546 |
