| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | CNY | 2.9609 | 2.9922 | 2.9063 | 2.9219 | 2.9219 | -0.023 (-0.79%) | 22,134,312 |
| 1 Sep 2005 | CNY | 2.8203 | 2.9531 | 2.7969 | 2.9453 | 2.9453 | +0.117 (+4.14%) | 23,221,505 |
| 31 Aug 2005 | CNY | 2.8047 | 2.8516 | 2.7578 | 2.8281 | 2.8281 | +0.023 (+0.83%) | 10,630,330 |
| 30 Aug 2005 | CNY | 2.8047 | 2.8672 | 2.7969 | 2.8047 | 2.8047 | 0.0 (0.0%) | 9,560,469 |
| 29 Aug 2005 | CNY | 2.8984 | 2.8984 | 2.7891 | 2.8047 | 2.8047 | -0.094 (-3.23%) | 13,480,646 |
| 26 Aug 2005 | CNY | 2.9297 | 2.9531 | 2.8594 | 2.8984 | 2.8984 | -0.031 (-1.07%) | 17,005,525 |
| 25 Aug 2005 | CNY | 2.8906 | 2.9688 | 2.7813 | 2.9297 | 2.9297 | +0.023 (+0.81%) | 21,586,270 |
| 24 Aug 2005 | CNY | 2.8672 | 2.9219 | 2.8281 | 2.9063 | 2.9063 | +0.031 (+1.09%) | 14,841,427 |
| 23 Aug 2005 | CNY | 2.9688 | 2.9922 | 2.8281 | 2.875 | 2.875 | -0.125 (-4.17%) | 25,655,555 |
| 22 Aug 2005 | CNY | 2.9297 | 3.0781 | 2.875 | 3 | 3 | +0.062 (+2.13%) | 43,438,515 |
| 19 Aug 2005 | CNY | 2.7578 | 3 | 2.7578 | 2.9375 | 2.9375 | +0.18 (+6.52%) | 62,082,284 |
| 18 Aug 2005 | CNY | 2.8047 | 3.0234 | 2.7344 | 2.7578 | 2.7578 | -0.039 (-1.40%) | 51,853,881 |
| 17 Aug 2005 | CNY | 2.6563 | 2.8047 | 2.6016 | 2.7969 | 2.7969 | +0.109 (+4.07%) | 16,683,050 |
| 16 Aug 2005 | CNY | 2.7344 | 2.75 | 2.6719 | 2.6875 | 2.6875 | -0.047 (-1.72%) | 12,766,589 |
| 15 Aug 2005 | CNY | 2.6641 | 2.75 | 2.6406 | 2.7344 | 2.7344 | +0.062 (+2.34%) | 13,335,792 |
| 12 Aug 2005 | CNY | 2.7891 | 2.7969 | 2.6641 | 2.6719 | 2.6719 | -0.117 (-4.20%) | 21,678,105 |
| 11 Aug 2005 | CNY | 2.8125 | 2.8203 | 2.75 | 2.7891 | 2.7891 | -0.023 (-0.83%) | 17,492,325 |
| 10 Aug 2005 | CNY | 2.8047 | 2.8281 | 2.7109 | 2.8125 | 2.8125 | +0.016 (+0.56%) | 17,221,767 |
| 9 Aug 2005 | CNY | 2.7422 | 2.8672 | 2.7422 | 2.7969 | 2.7969 | +0.094 (+3.47%) | 28,291,466 |
| 8 Aug 2005 | CNY | 2.6797 | 2.7656 | 2.6797 | 2.7031 | 2.7031 | +0.023 (+0.87%) | 21,311,632 |
| 5 Aug 2005 | CNY | 2.6328 | 2.6875 | 2.6094 | 2.6797 | 2.6797 | +0.055 (+2.08%) | 16,948,399 |
| 4 Aug 2005 | CNY | 2.6641 | 2.6719 | 2.5938 | 2.625 | 2.625 | -0.039 (-1.47%) | 20,112,906 |
| 3 Aug 2005 | CNY | 2.5781 | 2.7188 | 2.5547 | 2.6641 | 2.6641 | +0.094 (+3.65%) | 25,761,797 |
| 2 Aug 2005 | CNY | 2.5078 | 2.6016 | 2.4844 | 2.5703 | 2.5703 | +0.07 (+2.81%) | 15,025,346 |
| 1 Aug 2005 | CNY | 2.4766 | 2.5078 | 2.4609 | 2.5 | 2.5 | +0.016 (+0.63%) | 6,622,447 |
| 29 Jul 2005 | CNY | 2.4844 | 2.5234 | 2.4688 | 2.4844 | 2.4844 | -0.016 (-0.62%) | 6,629,765 |
| 28 Jul 2005 | CNY | 2.5547 | 2.6016 | 2.4844 | 2.5 | 2.5 | -0.047 (-1.84%) | 14,559,888 |
| 27 Jul 2005 | CNY | 2.4453 | 2.5547 | 2.4453 | 2.5469 | 2.5469 | +0.102 (+4.15%) | 15,687,942 |
| 26 Jul 2005 | CNY | 2.4063 | 2.4688 | 2.3906 | 2.4453 | 2.4453 | +0.047 (+1.96%) | 9,394,414 |
| 25 Jul 2005 | CNY | 2.4609 | 2.4609 | 2.3672 | 2.3984 | 2.3984 | -0.062 (-2.54%) | 7,650,024 |
