| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 1.215 | 1.2171 | 1.1773 | 1.2129 | 1.2129 | -0.004 (-0.35%) | 2,507,543 |
| 22 Sep 2005 | CNY | 1.2276 | 1.2464 | 1.1857 | 1.2171 | 1.2171 | -0.008 (-0.69%) | 4,666,232 |
| 21 Sep 2005 | CNY | 1.2611 | 1.2611 | 1.215 | 1.2255 | 1.2255 | -0.029 (-2.34%) | 1,915,788 |
| 20 Sep 2005 | CNY | 1.2674 | 1.2842 | 1.2255 | 1.2548 | 1.2548 | -0.011 (-0.83%) | 4,231,462 |
| 19 Sep 2005 | CNY | 1.2443 | 1.2946 | 1.2423 | 1.2653 | 1.2653 | +0.017 (+1.35%) | 2,703,385 |
| 16 Sep 2005 | CNY | 1.2402 | 1.2527 | 1.2297 | 1.2485 | 1.2485 | +0.01 (+0.84%) | 2,470,610 |
| 15 Sep 2005 | CNY | 1.236 | 1.2506 | 1.2255 | 1.2381 | 1.2381 | -0.002 (-0.17%) | 2,810,881 |
| 14 Sep 2005 | CNY | 1.2339 | 1.2548 | 1.2129 | 1.2402 | 1.2402 | +0.008 (+0.68%) | 5,988,328 |
| 13 Sep 2005 | CNY | 1.1752 | 1.2569 | 1.1647 | 1.2318 | 1.2318 | +0.071 (+6.13%) | 7,746,259 |
| 12 Sep 2005 | CNY | 1.1417 | 1.1731 | 1.1417 | 1.1606 | 1.1606 | +0.011 (+0.91%) | 3,024,605 |
| 9 Sep 2005 | CNY | 1.1585 | 1.1585 | 1.1312 | 1.1501 | 1.1501 | -0.008 (-0.73%) | 5,870,172 |
| 8 Sep 2005 | CNY | 1.1522 | 1.1878 | 1.1375 | 1.1585 | 1.1585 | +0.008 (+0.73%) | 8,452,938 |
| 7 Sep 2005 | CNY | 1.0474 | 1.1522 | 1.0432 | 1.1501 | 1.1501 | +0.063 (+5.79%) | 14,495,017 |
| 6 Sep 2005 | CNY | 1.0872 | 1.0872 | 1.0872 | 1.0872 | 1.0872 | 0.0 (0.0%) | 0 |
| 5 Sep 2005 | CNY | 1.06 | 1.0914 | 1.0579 | 1.0872 | 1.0872 | +0.036 (+3.39%) | 4,517,300 |
| 2 Sep 2005 | CNY | 1.0349 | 1.0579 | 1.0286 | 1.0516 | 1.0516 | +0.017 (+1.61%) | 4,421,036 |
| 1 Sep 2005 | CNY | 1.016 | 1.0432 | 1.0118 | 1.0349 | 1.0349 | +0.019 (+1.86%) | 3,905,181 |
| 31 Aug 2005 | CNY | 0.9846 | 1.0181 | 0.9741 | 1.016 | 1.016 | +0.029 (+2.97%) | 3,394,549 |
| 30 Aug 2005 | CNY | 1.0202 | 1.0202 | 0.9867 | 0.9867 | 0.9867 | -0.038 (-3.68%) | 1,992,739 |
| 29 Aug 2005 | CNY | 1.0286 | 1.0432 | 1.0181 | 1.0244 | 1.0244 | -0.023 (-2.20%) | 1,641,641 |
| 26 Aug 2005 | CNY | 1.0391 | 1.0579 | 1.0181 | 1.0474 | 1.0474 | +0.008 (+0.80%) | 2,452,389 |
| 25 Aug 2005 | CNY | 1.016 | 1.0516 | 1.0076 | 1.0391 | 1.0391 | +0.023 (+2.27%) | 3,476,612 |
| 24 Aug 2005 | CNY | 1.0055 | 1.0328 | 1.0055 | 1.016 | 1.016 | +0.017 (+1.68%) | 2,303,505 |
| 23 Aug 2005 | CNY | 1.0474 | 1.0474 | 0.9972 | 0.9992 | 0.9992 | -0.046 (-4.41%) | 3,114,630 |
| 22 Aug 2005 | CNY | 1.037 | 1.06 | 1.0223 | 1.0453 | 1.0453 | -0.002 (-0.20%) | 3,947,848 |
| 19 Aug 2005 | CNY | 1.0495 | 1.0789 | 1.0076 | 1.0474 | 1.0474 | -0.004 (-0.40%) | 7,392,492 |
| 18 Aug 2005 | CNY | 1.0977 | 1.1689 | 1.0411 | 1.0516 | 1.0516 | -0.046 (-4.20%) | 17,638,938 |
| 17 Aug 2005 | CNY | 1.016 | 1.0998 | 0.993 | 1.0977 | 1.0977 | +0.052 (+5.01%) | 16,705,633 |
| 16 Aug 2005 | CNY | 1.0223 | 1.081 | 1.0076 | 1.0453 | 1.0453 | +0.031 (+3.10%) | 15,238,137 |
| 15 Aug 2005 | CNY | 0.9741 | 1.0202 | 0.9657 | 1.0139 | 1.0139 | +0.036 (+3.64%) | 6,734,136 |
