| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 1.5357 | 1.5929 | 1.5357 | 1.5357 | 1.5357 | -0.079 (-4.87%) | 1,805,160 |
| 21 Sep 2005 | CNY | 1.6714 | 1.6714 | 1.5286 | 1.6143 | 1.6143 | +0.021 (+1.34%) | 8,143,570 |
| 20 Sep 2005 | CNY | 1.5929 | 1.5929 | 1.5786 | 1.5929 | 1.5929 | +0.079 (+5.19%) | 747,521 |
| 19 Sep 2005 | CNY | 1.4857 | 1.5143 | 1.4786 | 1.5143 | 1.5143 | +0.071 (+4.95%) | 2,277,452 |
| 16 Sep 2005 | CNY | 1.3857 | 1.4429 | 1.3714 | 1.4429 | 1.4429 | +0.071 (+5.21%) | 2,938,154 |
| 15 Sep 2005 | CNY | 1.3071 | 1.3714 | 1.2786 | 1.3714 | 1.3714 | +0.064 (+4.92%) | 4,728,511 |
| 14 Sep 2005 | CNY | 1.35 | 1.35 | 1.2286 | 1.3071 | 1.3071 | +0.014 (+1.10%) | 4,564,527 |
| 13 Sep 2005 | CNY | 1.2929 | 1.2929 | 1.2357 | 1.2929 | 1.2929 | +0.064 (+5.23%) | 3,561,206 |
| 12 Sep 2005 | CNY | 1.1714 | 1.2286 | 1.1714 | 1.2286 | 1.2286 | +0.057 (+4.88%) | 3,828,011 |
| 9 Sep 2005 | CNY | 1.1429 | 1.1786 | 1.1143 | 1.1714 | 1.1714 | +0.029 (+2.49%) | 2,187,847 |
| 8 Sep 2005 | CNY | 1.1357 | 1.1714 | 1.1143 | 1.1429 | 1.1429 | +0.007 (+0.63%) | 2,128,033 |
| 7 Sep 2005 | CNY | 1.0786 | 1.1357 | 1.0786 | 1.1357 | 1.1357 | +0.057 (+5.29%) | 1,778,898 |
| 6 Sep 2005 | CNY | 1.1143 | 1.1714 | 1.0643 | 1.0786 | 1.0786 | -0.036 (-3.20%) | 4,554,494 |
| 5 Sep 2005 | CNY | 1.0857 | 1.1143 | 1.0571 | 1.1143 | 1.1143 | +0.05 (+4.70%) | 2,917,528 |
| 2 Sep 2005 | CNY | 1.0214 | 1.0643 | 1.0143 | 1.0643 | 1.0643 | +0.029 (+2.76%) | 2,279,281 |
| 1 Sep 2005 | CNY | 0.9857 | 1.0714 | 0.9786 | 1.0357 | 1.0357 | +0.014 (+1.40%) | 4,237,116 |
| 31 Aug 2005 | CNY | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | -0.05 (-4.67%) | 119,280 |
| 30 Aug 2005 | CNY | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | -0.057 (-5.07%) | 774,900 |
| 29 Aug 2005 | CNY | 1.1143 | 1.1286 | 1.0357 | 1.1286 | 1.1286 | +0.057 (+5.34%) | 6,950,910 |
| 26 Aug 2005 | CNY | 1.0286 | 1.0714 | 1.0214 | 1.0714 | 1.0714 | +0.05 (+4.90%) | 3,627,009 |
| 25 Aug 2005 | CNY | 1 | 1.0214 | 0.9786 | 1.0214 | 1.0214 | +0.05 (+5.15%) | 4,889,465 |
| 24 Aug 2005 | CNY | 0.9643 | 1 | 0.9286 | 0.9714 | 0.9714 | +0.007 (+0.74%) | 2,265,295 |
| 23 Aug 2005 | CNY | 0.9571 | 1 | 0.9429 | 0.9643 | 0.9643 | +0.007 (+0.75%) | 2,449,850 |
| 22 Aug 2005 | CNY | 0.9571 | 0.9714 | 0.9071 | 0.9571 | 0.9571 | 0.0 (0.0%) | 2,341,094 |
| 19 Aug 2005 | CNY | 0.9143 | 0.9571 | 0.9071 | 0.9571 | 0.9571 | +0.043 (+4.68%) | 2,891,900 |
| 18 Aug 2005 | CNY | 0.9214 | 0.9786 | 0.8929 | 0.9143 | 0.9143 | -0.014 (-1.54%) | 6,265,812 |
| 17 Aug 2005 | CNY | 0.9071 | 0.95 | 0.8643 | 0.9286 | 0.9286 | +0.021 (+2.37%) | 4,459,869 |
| 16 Aug 2005 | CNY | 0.8643 | 0.9071 | 0.8571 | 0.9071 | 0.9071 | +0.043 (+4.95%) | 4,946,865 |
| 15 Aug 2005 | CNY | 0.8214 | 0.8714 | 0.8071 | 0.8643 | 0.8643 | +0.029 (+3.42%) | 1,914,199 |
| 12 Aug 2005 | CNY | 0.8929 | 0.9071 | 0.8357 | 0.8357 | 0.8357 | -0.043 (-4.88%) | 2,841,267 |
