| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | CNY | 1.4222 | 1.4325 | 1.3812 | 1.3949 | 1.3949 | -0.038 (-2.62%) | 5,025,003 |
| 20 Oct 2005 | CNY | 1.4154 | 1.4359 | 1.3709 | 1.4325 | 1.4325 | +0.038 (+2.70%) | 11,364,970 |
| 19 Oct 2005 | CNY | 1.347 | 1.4017 | 1.3333 | 1.3949 | 1.3949 | +0.044 (+3.30%) | 7,449,989 |
| 18 Oct 2005 | CNY | 1.3333 | 1.3778 | 1.3231 | 1.3504 | 1.3504 | +0.021 (+1.54%) | 3,452,020 |
| 17 Oct 2005 | CNY | 1.3128 | 1.3368 | 1.2889 | 1.3299 | 1.3299 | +0.021 (+1.57%) | 1,123,761 |
| 14 Oct 2005 | CNY | 1.3265 | 1.3299 | 1.2991 | 1.3094 | 1.3094 | -0.01 (-0.78%) | 1,437,634 |
| 13 Oct 2005 | CNY | 1.347 | 1.347 | 1.3128 | 1.3197 | 1.3197 | -0.031 (-2.27%) | 1,528,897 |
| 12 Oct 2005 | CNY | 1.3231 | 1.3573 | 1.2923 | 1.3504 | 1.3504 | +0.024 (+1.80%) | 5,241,795 |
| 11 Oct 2005 | CNY | 1.3162 | 1.3333 | 1.2786 | 1.3265 | 1.3265 | 0.0 (0.0%) | 3,047,908 |
| 10 Oct 2005 | CNY | 1.2889 | 1.3436 | 1.2684 | 1.3265 | 1.3265 | +0.01 (+0.78%) | 1,840,544 |
| 30 Sep 2005 | CNY | 1.3265 | 1.3504 | 1.2991 | 1.3162 | 1.3162 | -0.027 (-2.04%) | 4,218,142 |
| 29 Sep 2005 | CNY | 1.2308 | 1.3504 | 1.2308 | 1.3436 | 1.3436 | +0.116 (+9.47%) | 4,963,496 |
| 28 Sep 2005 | CNY | 1.2171 | 1.2444 | 1.2103 | 1.2274 | 1.2274 | -0.003 (-0.28%) | 794,652 |
| 27 Sep 2005 | CNY | 1.2821 | 1.2821 | 1.2308 | 1.2308 | 1.2308 | -0.051 (-4.00%) | 1,379,430 |
| 26 Sep 2005 | CNY | 1.2684 | 1.2821 | 1.2513 | 1.2821 | 1.2821 | +0.01 (+0.81%) | 1,113,761 |
| 23 Sep 2005 | CNY | 1.2684 | 1.2991 | 1.2581 | 1.2718 | 1.2718 | +0.014 (+1.09%) | 2,356,540 |
| 22 Sep 2005 | CNY | 1.3128 | 1.3162 | 1.2444 | 1.2581 | 1.2581 | -0.055 (-4.17%) | 2,723,426 |
| 21 Sep 2005 | CNY | 1.3607 | 1.3675 | 1.2991 | 1.3128 | 1.3128 | -0.041 (-3.04%) | 3,830,112 |
| 20 Sep 2005 | CNY | 1.3812 | 1.4017 | 1.347 | 1.3539 | 1.3539 | -0.017 (-1.24%) | 4,413,769 |
| 19 Sep 2005 | CNY | 1.3709 | 1.3812 | 1.3436 | 1.3709 | 1.3709 | -0.007 (-0.50%) | 2,888,566 |
| 16 Sep 2005 | CNY | 1.3504 | 1.388 | 1.3299 | 1.3778 | 1.3778 | +0.041 (+3.07%) | 7,323,149 |
| 15 Sep 2005 | CNY | 1.3231 | 1.3402 | 1.3094 | 1.3368 | 1.3368 | +0.014 (+1.04%) | 2,911,989 |
| 14 Sep 2005 | CNY | 1.2991 | 1.3402 | 1.2957 | 1.3231 | 1.3231 | +0.017 (+1.31%) | 3,563,325 |
| 13 Sep 2005 | CNY | 1.2684 | 1.3197 | 1.2684 | 1.306 | 1.306 | +0.027 (+2.14%) | 3,788,179 |
| 12 Sep 2005 | CNY | 1.2786 | 1.2889 | 1.241 | 1.2786 | 1.2786 | 0.0 (0.0%) | 1,826,952 |
| 9 Sep 2005 | CNY | 1.3128 | 1.3128 | 1.2581 | 1.2786 | 1.2786 | -0.01 (-0.80%) | 2,163,742 |
| 8 Sep 2005 | CNY | 1.3197 | 1.3197 | 1.2718 | 1.2889 | 1.2889 | -0.027 (-2.07%) | 3,316,090 |
| 7 Sep 2005 | CNY | 1.2479 | 1.3197 | 1.2308 | 1.3162 | 1.3162 | +0.055 (+4.34%) | 4,154,079 |
| 6 Sep 2005 | CNY | 1.2957 | 1.3231 | 1.2342 | 1.2615 | 1.2615 | -0.017 (-1.34%) | 8,303,147 |
| 5 Sep 2005 | CNY | 1.2615 | 1.2991 | 1.2513 | 1.2786 | 1.2786 | +0.021 (+1.63%) | 2,206,795 |
