| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | CNY | 1.1541 | 1.236 | 1.1541 | 1.1988 | 1.1988 | +0.022 (+1.90%) | 2,702,866 |
| 19 Aug 2005 | CNY | 1.1653 | 1.2099 | 1.1504 | 1.1764 | 1.1764 | -0.015 (-1.25%) | 4,464,034 |
| 18 Aug 2005 | CNY | 1.2658 | 1.3402 | 1.1615 | 1.1913 | 1.1913 | -0.074 (-5.89%) | 10,797,673 |
| 17 Aug 2005 | CNY | 1.1466 | 1.2658 | 1.1206 | 1.2658 | 1.2658 | +0.115 (+10.03%) | 9,733,368 |
| 16 Aug 2005 | CNY | 1.128 | 1.1541 | 1.1094 | 1.1504 | 1.1504 | +0.022 (+1.99%) | 3,967,743 |
| 15 Aug 2005 | CNY | 1.0983 | 1.1355 | 1.0796 | 1.128 | 1.128 | +0.022 (+2.02%) | 2,545,141 |
| 12 Aug 2005 | CNY | 1.1504 | 1.1615 | 1.0871 | 1.1057 | 1.1057 | -0.045 (-3.89%) | 3,733,966 |
| 11 Aug 2005 | CNY | 1.1541 | 1.1541 | 1.1206 | 1.1504 | 1.1504 | -0.007 (-0.64%) | 3,412,840 |
| 10 Aug 2005 | CNY | 1.1094 | 1.1615 | 1.102 | 1.1578 | 1.1578 | +0.041 (+3.66%) | 4,335,668 |
| 9 Aug 2005 | CNY | 1.0908 | 1.1243 | 1.0871 | 1.1169 | 1.1169 | +0.022 (+2.05%) | 2,248,746 |
| 8 Aug 2005 | CNY | 1.0722 | 1.1243 | 1.0722 | 1.0945 | 1.0945 | +0.015 (+1.38%) | 2,455,632 |
| 5 Aug 2005 | CNY | 1.0424 | 1.0796 | 1.0424 | 1.0796 | 1.0796 | +0.034 (+3.20%) | 2,334,588 |
| 4 Aug 2005 | CNY | 1.0908 | 1.0908 | 1.0424 | 1.0461 | 1.0461 | -0.045 (-4.10%) | 1,955,153 |
| 3 Aug 2005 | CNY | 1.0945 | 1.1131 | 1.0796 | 1.0908 | 1.0908 | -0.007 (-0.68%) | 2,614,214 |
| 2 Aug 2005 | CNY | 1.0722 | 1.0983 | 1.0536 | 1.0983 | 1.0983 | +0.019 (+1.73%) | 2,022,219 |
| 1 Aug 2005 | CNY | 1.0722 | 1.0983 | 1.061 | 1.0796 | 1.0796 | +0.007 (+0.69%) | 1,382,320 |
| 29 Jul 2005 | CNY | 1.1243 | 1.1243 | 1.0499 | 1.0722 | 1.0722 | -0.06 (-5.27%) | 3,460,180 |
| 28 Jul 2005 | CNY | 1.1802 | 1.1802 | 1.1243 | 1.1318 | 1.1318 | +0.022 (+2.02%) | 14,595,423 |
| 27 Jul 2005 | CNY | 1.1094 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | +0.101 (+9.96%) | 3,210,534 |
| 26 Jul 2005 | CNY | 0.968 | 1.0163 | 0.968 | 1.0089 | 1.0089 | +0.045 (+4.64%) | 2,595,446 |
| 25 Jul 2005 | CNY | 0.9456 | 0.9791 | 0.9456 | 0.9642 | 0.9642 | +0.011 (+1.16%) | 935,034 |
| 22 Jul 2005 | CNY | 0.9419 | 0.9754 | 0.9233 | 0.9531 | 0.9531 | +0.03 (+3.23%) | 2,692,954 |
| 21 Jul 2005 | CNY | 0.9344 | 0.9419 | 0.9047 | 0.9233 | 0.9233 | -0.011 (-1.19%) | 498,540 |
| 20 Jul 2005 | CNY | 0.8972 | 0.9568 | 0.8935 | 0.9344 | 0.9344 | +0.026 (+2.86%) | 1,864,473 |
| 19 Jul 2005 | CNY | 0.886 | 0.9196 | 0.886 | 0.9084 | 0.9084 | +0.011 (+1.25%) | 740,020 |
| 18 Jul 2005 | CNY | 0.9307 | 0.9307 | 0.8749 | 0.8972 | 0.8972 | -0.034 (-3.60%) | 993,518 |
| 15 Jul 2005 | CNY | 0.9866 | 0.9866 | 0.927 | 0.9307 | 0.9307 | -0.06 (-6.02%) | 2,005,939 |
| 14 Jul 2005 | CNY | 0.9158 | 1.0089 | 0.9158 | 0.9903 | 0.9903 | +0.056 (+5.98%) | 4,337,688 |
| 13 Jul 2005 | CNY | 0.9084 | 0.9382 | 0.8972 | 0.9344 | 0.9344 | +0.015 (+1.61%) | 957,223 |
| 12 Jul 2005 | CNY | 0.8972 | 0.9344 | 0.8749 | 0.9196 | 0.9196 | +0.03 (+3.35%) | 1,496,579 |
