| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | CNY | 1.2172 | 1.2425 | 1.1715 | 1.2324 | 1.2324 | +0.01 (+0.83%) | 4,800,047 |
| 12 Aug 2005 | CNY | 1.2324 | 1.2831 | 1.207 | 1.2222 | 1.2222 | -0.01 (-0.83%) | 5,932,960 |
| 11 Aug 2005 | CNY | 1.2172 | 1.2527 | 1.1969 | 1.2324 | 1.2324 | +0.01 (+0.83%) | 4,802,277 |
| 10 Aug 2005 | CNY | 1.2121 | 1.2273 | 1.1766 | 1.2222 | 1.2222 | +0.005 (+0.41%) | 2,059,077 |
| 9 Aug 2005 | CNY | 1.1563 | 1.2172 | 1.1563 | 1.2172 | 1.2172 | +0.051 (+4.35%) | 4,131,281 |
| 8 Aug 2005 | CNY | 1.1715 | 1.1969 | 1.1512 | 1.1665 | 1.1665 | -0.005 (-0.43%) | 1,773,109 |
| 5 Aug 2005 | CNY | 1.1462 | 1.1766 | 1.1462 | 1.1715 | 1.1715 | +0.03 (+2.66%) | 3,278,365 |
| 4 Aug 2005 | CNY | 1.1614 | 1.1614 | 1.131 | 1.1411 | 1.1411 | -0.02 (-1.75%) | 1,336,566 |
| 3 Aug 2005 | CNY | 1.1462 | 1.1867 | 1.1462 | 1.1614 | 1.1614 | +0.02 (+1.78%) | 3,640,554 |
| 2 Aug 2005 | CNY | 1.1411 | 1.1563 | 1.1208 | 1.1411 | 1.1411 | +0.005 (+0.45%) | 1,465,684 |
| 1 Aug 2005 | CNY | 1.1462 | 1.1665 | 1.1157 | 1.136 | 1.136 | -0.015 (-1.32%) | 2,661,776 |
| 29 Jul 2005 | CNY | 1.1056 | 1.1867 | 1.1056 | 1.1512 | 1.1512 | +0.051 (+4.61%) | 5,645,089 |
| 28 Jul 2005 | CNY | 1.1056 | 1.1208 | 1.0904 | 1.1005 | 1.1005 | -0.005 (-0.46%) | 3,500,928 |
| 27 Jul 2005 | CNY | 1.0752 | 1.1107 | 1.0752 | 1.1056 | 1.1056 | +0.025 (+2.35%) | 2,858,887 |
| 26 Jul 2005 | CNY | 1.0599 | 1.0853 | 1.0599 | 1.0802 | 1.0802 | +0.02 (+1.92%) | 4,022,408 |
| 25 Jul 2005 | CNY | 1.0752 | 1.0752 | 1.0447 | 1.0599 | 1.0599 | -0.015 (-1.42%) | 785,663 |
| 22 Jul 2005 | CNY | 1.0549 | 1.0853 | 1.0397 | 1.0752 | 1.0752 | +0.025 (+2.42%) | 4,091,948 |
| 21 Jul 2005 | CNY | 1.0447 | 1.0549 | 1.0295 | 1.0498 | 1.0498 | +0.005 (+0.49%) | 1,073,339 |
| 20 Jul 2005 | CNY | 1.0346 | 1.0549 | 1.0346 | 1.0447 | 1.0447 | 0.0 (0.0%) | 955,139 |
| 19 Jul 2005 | CNY | 1.0904 | 1.0904 | 1.0295 | 1.0447 | 1.0447 | -0.041 (-3.74%) | 2,118,890 |
| 18 Jul 2005 | CNY | 1.1462 | 1.1665 | 1.0853 | 1.0853 | 1.0853 | -0.122 (-10.08%) | 3,649,210 |
| 15 Jul 2005 | CNY | 1.2172 | 1.2222 | 1.1918 | 1.207 | 1.207 | -0.015 (-1.24%) | 748,298 |
| 14 Jul 2005 | CNY | 1.2222 | 1.2324 | 1.207 | 1.2222 | 1.2222 | 0.0 (0.0%) | 1,146,895 |
| 13 Jul 2005 | CNY | 1.2425 | 1.2425 | 1.1969 | 1.2222 | 1.2222 | -0.015 (-1.24%) | 524,341 |
| 12 Jul 2005 | CNY | 1.2324 | 1.2476 | 1.1918 | 1.2375 | 1.2375 | -0.005 (-0.40%) | 676,268 |
| 11 Jul 2005 | CNY | 1.2476 | 1.2679 | 1.2172 | 1.2425 | 1.2425 | -0.005 (-0.41%) | 605,520 |
| 8 Jul 2005 | CNY | 1.2273 | 1.2476 | 1.2121 | 1.2476 | 1.2476 | +0.005 (+0.41%) | 864,930 |
| 7 Jul 2005 | CNY | 1.2425 | 1.2577 | 1.2172 | 1.2425 | 1.2425 | -0.015 (-1.21%) | 211,302 |
| 6 Jul 2005 | CNY | 1.2679 | 1.2882 | 1.2476 | 1.2577 | 1.2577 | -0.015 (-1.20%) | 654,300 |
| 5 Jul 2005 | CNY | 1.2679 | 1.278 | 1.2375 | 1.273 | 1.273 | +0.005 (+0.40%) | 813,170 |
