| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | CNY | 1.002 | 1.0193 | 0.9904 | 1.0077 | 1.0077 | +0.006 (+0.57%) | 12,849,510 |
| 10 Aug 2005 | CNY | 0.9991 | 1.002 | 0.9702 | 1.002 | 1.002 | +0.003 (+0.29%) | 9,715,519 |
| 9 Aug 2005 | CNY | 0.9818 | 0.9991 | 0.9673 | 0.9991 | 0.9991 | +0.012 (+1.17%) | 9,346,792 |
| 8 Aug 2005 | CNY | 0.9673 | 1.0308 | 0.95 | 0.9875 | 0.9875 | +0.046 (+4.91%) | 23,686,566 |
| 5 Aug 2005 | CNY | 0.9096 | 0.9471 | 0.9067 | 0.9413 | 0.9413 | +0.029 (+3.16%) | 7,961,366 |
| 4 Aug 2005 | CNY | 0.924 | 0.9384 | 0.9067 | 0.9125 | 0.9125 | -0.014 (-1.55%) | 3,836,179 |
| 3 Aug 2005 | CNY | 0.924 | 0.9442 | 0.9182 | 0.9269 | 0.9269 | +0.003 (+0.31%) | 10,116,682 |
| 2 Aug 2005 | CNY | 0.9125 | 0.9269 | 0.9009 | 0.924 | 0.924 | +0.014 (+1.58%) | 5,011,593 |
| 1 Aug 2005 | CNY | 0.9009 | 0.9182 | 0.8922 | 0.9096 | 0.9096 | 0.0 (0.0%) | 2,540,257 |
| 29 Jul 2005 | CNY | 0.9125 | 0.9125 | 0.8894 | 0.9096 | 0.9096 | -0.003 (-0.32%) | 4,373,651 |
| 28 Jul 2005 | CNY | 0.9182 | 0.9356 | 0.9096 | 0.9125 | 0.9125 | +0.003 (+0.32%) | 9,868,222 |
| 27 Jul 2005 | CNY | 0.872 | 0.9153 | 0.8605 | 0.9096 | 0.9096 | +0.035 (+3.97%) | 8,225,816 |
| 26 Jul 2005 | CNY | 0.8576 | 0.8778 | 0.8547 | 0.8749 | 0.8749 | +0.023 (+2.71%) | 6,019,090 |
| 25 Jul 2005 | CNY | 0.8576 | 0.8576 | 0.8316 | 0.8518 | 0.8518 | -0.006 (-0.68%) | 3,509,045 |
| 22 Jul 2005 | CNY | 0.8374 | 0.872 | 0.8287 | 0.8576 | 0.8576 | +0.017 (+2.06%) | 6,359,342 |
| 21 Jul 2005 | CNY | 0.8489 | 0.8576 | 0.8258 | 0.8403 | 0.8403 | -0.011 (-1.35%) | 2,712,516 |
| 20 Jul 2005 | CNY | 0.8374 | 0.8663 | 0.8374 | 0.8518 | 0.8518 | -0.012 (-1.34%) | 2,065,047 |
| 19 Jul 2005 | CNY | 0.8432 | 0.8663 | 0.8201 | 0.8634 | 0.8634 | +0.006 (+0.68%) | 4,845,494 |
| 18 Jul 2005 | CNY | 0.8951 | 0.8951 | 0.8287 | 0.8576 | 0.8576 | -0.058 (-6.30%) | 6,101,199 |
| 15 Jul 2005 | CNY | 1.0135 | 1.0222 | 0.9153 | 0.9153 | 0.9153 | -0.101 (-9.95%) | 13,127,086 |
| 14 Jul 2005 | CNY | 1.0049 | 1.028 | 0.9962 | 1.0164 | 1.0164 | +0.009 (+0.86%) | 7,230,417 |
| 13 Jul 2005 | CNY | 1.0135 | 1.0366 | 1.0049 | 1.0077 | 1.0077 | -0.017 (-1.70%) | 8,313,262 |
| 12 Jul 2005 | CNY | 0.9818 | 1.0308 | 0.9673 | 1.0251 | 1.0251 | +0.032 (+3.20%) | 11,536,833 |
| 11 Jul 2005 | CNY | 1.0135 | 1.0395 | 0.9818 | 0.9933 | 0.9933 | -0.006 (-0.58%) | 9,986,698 |
| 8 Jul 2005 | CNY | 0.9904 | 1.0193 | 0.9702 | 0.9991 | 0.9991 | +0.006 (+0.58%) | 10,719,504 |
| 7 Jul 2005 | CNY | 0.9673 | 0.9991 | 0.9644 | 0.9933 | 0.9933 | +0.017 (+1.77%) | 5,292,081 |
| 6 Jul 2005 | CNY | 0.9529 | 0.9933 | 0.9529 | 0.976 | 0.976 | +0.003 (+0.30%) | 3,496,869 |
| 5 Jul 2005 | CNY | 0.9846 | 1.0106 | 0.9702 | 0.9731 | 0.9731 | -0.026 (-2.60%) | 6,614,247 |
| 4 Jul 2005 | CNY | 0.9529 | 1.0049 | 0.9269 | 0.9991 | 0.9991 | +0.035 (+3.60%) | 12,905,791 |
| 1 Jul 2005 | CNY | 1.0395 | 1.0395 | 0.9529 | 0.9644 | 0.9644 | -0.081 (-7.74%) | 6,793,184 |
