| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 1.3143 | 1.3525 | 1.3143 | 1.3525 | 1.3525 | +0.016 (+1.23%) | 684,657 |
| 23 Sep 2005 | CNY | 1.3743 | 1.3961 | 1.3307 | 1.3361 | 1.3361 | -0.049 (-3.54%) | 2,227,890 |
| 22 Sep 2005 | CNY | 1.4943 | 1.4943 | 1.3525 | 1.3852 | 1.3852 | -0.115 (-7.63%) | 3,659,559 |
| 21 Sep 2005 | CNY | 1.5434 | 1.5434 | 1.4834 | 1.4997 | 1.4997 | -0.06 (-3.85%) | 3,938,135 |
| 19 Sep 2005 | CNY | 1.5597 | 1.5706 | 1.5215 | 1.5597 | 1.5597 | 0.0 (0.0%) | 2,979,614 |
| 16 Sep 2005 | CNY | 1.527 | 1.5652 | 1.5161 | 1.5597 | 1.5597 | +0.027 (+1.77%) | 3,149,071 |
| 15 Sep 2005 | CNY | 1.5543 | 1.5543 | 1.5215 | 1.5325 | 1.5325 | -0.011 (-0.71%) | 3,255,497 |
| 14 Sep 2005 | CNY | 1.5706 | 1.5761 | 1.5215 | 1.5434 | 1.5434 | -0.005 (-0.35%) | 3,815,318 |
| 13 Sep 2005 | CNY | 1.5161 | 1.5488 | 1.4834 | 1.5488 | 1.5488 | +0.044 (+2.90%) | 4,474,770 |
| 12 Sep 2005 | CNY | 1.4506 | 1.5106 | 1.4234 | 1.5052 | 1.5052 | +0.055 (+3.76%) | 2,745,073 |
| 9 Sep 2005 | CNY | 1.4888 | 1.4997 | 1.4452 | 1.4506 | 1.4506 | -0.038 (-2.57%) | 2,303,080 |
| 8 Sep 2005 | CNY | 1.5106 | 1.5215 | 1.467 | 1.4888 | 1.4888 | -0.022 (-1.44%) | 2,827,627 |
| 7 Sep 2005 | CNY | 1.4561 | 1.5161 | 1.4397 | 1.5106 | 1.5106 | +0.054 (+3.74%) | 3,705,331 |
| 6 Sep 2005 | CNY | 1.5052 | 1.527 | 1.4288 | 1.4561 | 1.4561 | -0.06 (-3.96%) | 6,265,260 |
| 5 Sep 2005 | CNY | 1.5052 | 1.5379 | 1.4997 | 1.5161 | 1.5161 | +0.016 (+1.09%) | 12,796,297 |
| 2 Sep 2005 | CNY | 1.4725 | 1.5215 | 1.4452 | 1.4997 | 1.4997 | +0.027 (+1.85%) | 12,486,458 |
| 1 Sep 2005 | CNY | 1.3579 | 1.4834 | 1.3361 | 1.4725 | 1.4725 | +0.115 (+8.44%) | 9,309,598 |
| 31 Aug 2005 | CNY | 1.3634 | 1.3743 | 1.2979 | 1.3579 | 1.3579 | -0.005 (-0.40%) | 3,614,113 |
| 30 Aug 2005 | CNY | 1.4343 | 1.4343 | 1.347 | 1.3634 | 1.3634 | -0.071 (-4.94%) | 3,611,984 |
| 29 Aug 2005 | CNY | 1.3961 | 1.4616 | 1.3688 | 1.4343 | 1.4343 | +0.027 (+1.94%) | 6,885,510 |
| 26 Aug 2005 | CNY | 1.407 | 1.4397 | 1.3525 | 1.407 | 1.407 | +0.011 (+0.78%) | 10,107,253 |
| 25 Aug 2005 | CNY | 1.2761 | 1.3961 | 1.2543 | 1.3961 | 1.3961 | +0.125 (+9.87%) | 11,446,652 |
| 24 Aug 2005 | CNY | 1.2598 | 1.2761 | 1.2434 | 1.2707 | 1.2707 | +0.011 (+0.87%) | 1,361,793 |
| 23 Aug 2005 | CNY | 1.2925 | 1.2979 | 1.238 | 1.2598 | 1.2598 | -0.033 (-2.53%) | 1,406,415 |
| 22 Aug 2005 | CNY | 1.2652 | 1.2979 | 1.2325 | 1.2925 | 1.2925 | +0.027 (+2.16%) | 1,443,096 |
| 19 Aug 2005 | CNY | 1.2598 | 1.2979 | 1.2161 | 1.2652 | 1.2652 | -0.005 (-0.43%) | 2,045,539 |
| 18 Aug 2005 | CNY | 1.3634 | 1.3961 | 1.2543 | 1.2707 | 1.2707 | -0.115 (-8.27%) | 4,653,804 |
| 17 Aug 2005 | CNY | 1.2543 | 1.3961 | 1.2434 | 1.3852 | 1.3852 | +0.104 (+8.08%) | 5,547,826 |
| 16 Aug 2005 | CNY | 1.2925 | 1.3034 | 1.2652 | 1.2816 | 1.2816 | -0.022 (-1.67%) | 2,213,982 |
| 15 Aug 2005 | CNY | 1.2434 | 1.3034 | 1.2271 | 1.3034 | 1.3034 | +0.044 (+3.46%) | 2,810,175 |
