| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.1667 | 1.2889 | 1.1528 | 1.2722 | 1.2722 | +0.1 (+8.53%) | 16,128,061 |
| 10 Aug 2005 | CNY | 1.1528 | 1.175 | 1.1306 | 1.1722 | 1.1722 | +0.028 (+2.43%) | 3,022,218 |
| 9 Aug 2005 | CNY | 1.1667 | 1.1667 | 1.1222 | 1.1444 | 1.1444 | -0.014 (-1.20%) | 4,050,338 |
| 8 Aug 2005 | CNY | 1.1389 | 1.1889 | 1.1278 | 1.1583 | 1.1583 | +0.022 (+1.95%) | 5,820,624 |
| 5 Aug 2005 | CNY | 1.1139 | 1.1528 | 1.1139 | 1.1361 | 1.1361 | +0.017 (+1.49%) | 2,312,420 |
| 4 Aug 2005 | CNY | 1.1111 | 1.1361 | 1.1 | 1.1194 | 1.1194 | -0.019 (-1.71%) | 2,732,194 |
| 3 Aug 2005 | CNY | 1.025 | 1.1389 | 1.025 | 1.1389 | 1.1389 | +0.103 (+9.92%) | 13,560,235 |
| 2 Aug 2005 | CNY | 1.0139 | 1.0389 | 1.0139 | 1.0361 | 1.0361 | +0.011 (+1.08%) | 1,169,427 |
| 1 Aug 2005 | CNY | 1.0278 | 1.0417 | 1.0139 | 1.025 | 1.025 | +0.003 (+0.27%) | 639,723 |
| 29 Jul 2005 | CNY | 1.0222 | 1.0306 | 1 | 1.0222 | 1.0222 | +0.003 (+0.27%) | 1,566,748 |
| 28 Jul 2005 | CNY | 1 | 1.0306 | 1 | 1.0194 | 1.0194 | +0.005 (+0.54%) | 2,413,602 |
| 27 Jul 2005 | CNY | 0.9778 | 1.0139 | 0.9694 | 1.0139 | 1.0139 | +0.022 (+2.24%) | 2,391,656 |
| 26 Jul 2005 | CNY | 0.9389 | 0.9944 | 0.9389 | 0.9917 | 0.9917 | +0.019 (+2.01%) | 2,113,999 |
| 25 Jul 2005 | CNY | 0.9694 | 0.9806 | 0.9528 | 0.9722 | 0.9722 | -0.003 (-0.29%) | 545,976 |
| 22 Jul 2005 | CNY | 0.95 | 0.9861 | 0.9444 | 0.975 | 0.975 | +0.008 (+0.86%) | 1,916,917 |
| 21 Jul 2005 | CNY | 0.9306 | 0.9944 | 0.9083 | 0.9667 | 0.9667 | +0.044 (+4.83%) | 1,333,440 |
| 20 Jul 2005 | CNY | 0.8972 | 0.9389 | 0.8944 | 0.9222 | 0.9222 | +0.003 (+0.30%) | 440,280 |
| 19 Jul 2005 | CNY | 0.9028 | 0.9222 | 0.8861 | 0.9194 | 0.9194 | +0.014 (+1.52%) | 509,886 |
| 18 Jul 2005 | CNY | 0.9694 | 0.9694 | 0.8833 | 0.9056 | 0.9056 | -0.05 (-5.23%) | 1,346,288 |
| 15 Jul 2005 | CNY | 0.9917 | 0.9917 | 0.9389 | 0.9556 | 0.9556 | -0.022 (-2.27%) | 1,190,160 |
| 14 Jul 2005 | CNY | 0.9917 | 1.0083 | 0.9722 | 0.9778 | 0.9778 | -0.011 (-1.12%) | 581,356 |
| 13 Jul 2005 | CNY | 1 | 1.0028 | 0.9806 | 0.9889 | 0.9889 | -0.011 (-1.11%) | 538,045 |
| 12 Jul 2005 | CNY | 0.9639 | 1.0083 | 0.9611 | 1 | 1 | +0.036 (+3.75%) | 946,267 |
| 11 Jul 2005 | CNY | 0.9889 | 1.0028 | 0.9583 | 0.9639 | 0.9639 | -0.003 (-0.29%) | 909,691 |
| 8 Jul 2005 | CNY | 0.9972 | 1.0139 | 0.9667 | 0.9667 | 0.9667 | -0.025 (-2.52%) | 1,328,040 |
| 7 Jul 2005 | CNY | 1.0333 | 1.0361 | 0.9778 | 0.9917 | 0.9917 | -0.03 (-2.98%) | 1,396,767 |
| 6 Jul 2005 | CNY | 1.0417 | 1.0444 | 1.0167 | 1.0222 | 1.0222 | -0.008 (-0.82%) | 593,323 |
| 5 Jul 2005 | CNY | 1.0417 | 1.0556 | 1.0278 | 1.0306 | 1.0306 | -0.005 (-0.53%) | 363,538 |
| 4 Jul 2005 | CNY | 1.0278 | 1.0722 | 0.9972 | 1.0361 | 1.0361 | -0.036 (-3.37%) | 831,956 |
| 1 Jul 2005 | CNY | 1.1139 | 1.1139 | 1.0694 | 1.0722 | 1.0722 | -0.042 (-3.74%) | 2,673,000 |
