| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | CNY | 1.9848 | 1.9848 | 1.9144 | 1.9707 | 1.9707 | +0.003 (+0.14%) | 11,714,904 |
| 12 Aug 2005 | CNY | 1.9538 | 2.013 | 1.9285 | 1.9679 | 1.9679 | +0.017 (+0.87%) | 18,963,131 |
| 11 Aug 2005 | CNY | 1.951 | 1.9707 | 1.9229 | 1.951 | 1.951 | -0.003 (-0.14%) | 14,715,985 |
| 10 Aug 2005 | CNY | 1.9764 | 1.9848 | 1.9088 | 1.9538 | 1.9538 | -0.023 (-1.14%) | 19,083,157 |
| 9 Aug 2005 | CNY | 1.9567 | 1.982 | 1.9313 | 1.9764 | 1.9764 | +0.014 (+0.72%) | 17,948,921 |
| 8 Aug 2005 | CNY | 1.8666 | 1.9933 | 1.844 | 1.9623 | 1.9623 | +0.096 (+5.13%) | 36,832,186 |
| 5 Aug 2005 | CNY | 1.8103 | 1.8694 | 1.799 | 1.8666 | 1.8666 | +0.053 (+2.95%) | 14,903,853 |
| 4 Aug 2005 | CNY | 1.8356 | 1.8356 | 1.7934 | 1.8131 | 1.8131 | -0.025 (-1.38%) | 8,084,948 |
| 3 Aug 2005 | CNY | 1.8581 | 1.8835 | 1.83 | 1.8384 | 1.8384 | -0.003 (-0.15%) | 17,754,439 |
| 2 Aug 2005 | CNY | 1.7962 | 1.8469 | 1.7737 | 1.8412 | 1.8412 | +0.045 (+2.51%) | 13,891,671 |
| 1 Aug 2005 | CNY | 1.8018 | 1.8046 | 1.7737 | 1.7962 | 1.7962 | -0.008 (-0.47%) | 7,798,913 |
| 29 Jul 2005 | CNY | 1.8384 | 1.8412 | 1.7821 | 1.8046 | 1.8046 | -0.034 (-1.84%) | 9,783,701 |
| 28 Jul 2005 | CNY | 1.8187 | 1.875 | 1.8159 | 1.8384 | 1.8384 | +0.02 (+1.08%) | 24,887,621 |
| 27 Jul 2005 | CNY | 1.7962 | 1.8271 | 1.7455 | 1.8187 | 1.8187 | +0.011 (+0.63%) | 27,140,620 |
| 26 Jul 2005 | CNY | 1.9116 | 1.9229 | 1.7342 | 1.8074 | 1.8074 | -0.068 (-3.61%) | 38,216,788 |
| 25 Jul 2005 | CNY | 1.8581 | 1.9003 | 1.8356 | 1.875 | 1.875 | +0.062 (+3.41%) | 19,399,806 |
| 21 Jul 2005 | CNY | 1.8469 | 1.8553 | 1.8018 | 1.8131 | 1.8131 | -0.037 (-1.98%) | 6,617,766 |
| 20 Jul 2005 | CNY | 1.7962 | 1.8609 | 1.7905 | 1.8497 | 1.8497 | +0.053 (+2.98%) | 11,174,416 |
| 19 Jul 2005 | CNY | 1.8159 | 1.8215 | 1.7849 | 1.7962 | 1.7962 | -0.011 (-0.62%) | 5,895,671 |
| 18 Jul 2005 | CNY | 1.7877 | 1.8187 | 1.7877 | 1.8074 | 1.8074 | 0.0 (0.0%) | 4,685,498 |
| 15 Jul 2005 | CNY | 1.799 | 1.8328 | 1.7877 | 1.8074 | 1.8074 | +0.003 (+0.16%) | 7,398,419 |
| 14 Jul 2005 | CNY | 1.83 | 1.8581 | 1.799 | 1.8046 | 1.8046 | -0.037 (-1.99%) | 12,434,516 |
| 13 Jul 2005 | CNY | 1.9003 | 1.9003 | 1.8384 | 1.8412 | 1.8412 | -0.07 (-3.68%) | 16,848,827 |
| 12 Jul 2005 | CNY | 1.8328 | 1.9201 | 1.8159 | 1.9116 | 1.9116 | +0.059 (+3.19%) | 25,153,689 |
| 11 Jul 2005 | CNY | 1.8356 | 1.9116 | 1.8187 | 1.8525 | 1.8525 | +0.017 (+0.92%) | 28,216,649 |
| 8 Jul 2005 | CNY | 1.7708 | 1.8637 | 1.6976 | 1.8356 | 1.8356 | +0.059 (+3.33%) | 24,585,058 |
| 7 Jul 2005 | CNY | 1.8412 | 1.8497 | 1.7652 | 1.7765 | 1.7765 | -0.065 (-3.51%) | 16,610,133 |
| 6 Jul 2005 | CNY | 1.8412 | 1.8778 | 1.8187 | 1.8412 | 1.8412 | 0.0 (0.0%) | 16,403,066 |
| 5 Jul 2005 | CNY | 1.8891 | 1.9003 | 1.8074 | 1.8412 | 1.8412 | -0.048 (-2.54%) | 26,057,941 |
| 4 Jul 2005 | CNY | 1.7905 | 1.8947 | 1.7652 | 1.8891 | 1.8891 | +0.096 (+5.34%) | 31,742,763 |
