| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 1.2615 | 1.2913 | 1.2615 | 1.2615 | 1.2615 | -0.067 (-5.05%) | 1,830,741 |
| 23 Sep 2005 | CNY | 1.2615 | 1.366 | 1.2615 | 1.3286 | 1.3286 | 0.0 (0.0%) | 4,490,253 |
| 22 Sep 2005 | CNY | 1.366 | 1.366 | 1.3286 | 1.3286 | 1.3286 | -0.067 (-4.81%) | 2,710,983 |
| 21 Sep 2005 | CNY | 1.463 | 1.5302 | 1.3809 | 1.3958 | 1.3958 | -0.06 (-4.10%) | 9,232,749 |
| 20 Sep 2005 | CNY | 1.3809 | 1.4555 | 1.3734 | 1.4555 | 1.4555 | +0.067 (+4.84%) | 7,651,692 |
| 19 Sep 2005 | CNY | 1.3286 | 1.3883 | 1.3062 | 1.3883 | 1.3883 | +0.06 (+4.49%) | 3,282,787 |
| 16 Sep 2005 | CNY | 1.2988 | 1.3361 | 1.2838 | 1.3286 | 1.3286 | +0.03 (+2.29%) | 3,367,506 |
| 15 Sep 2005 | CNY | 1.2465 | 1.3137 | 1.2391 | 1.2988 | 1.2988 | +0.015 (+1.17%) | 2,374,729 |
| 14 Sep 2005 | CNY | 1.3212 | 1.3286 | 1.2465 | 1.2838 | 1.2838 | -0.03 (-2.28%) | 4,715,081 |
| 13 Sep 2005 | CNY | 1.254 | 1.3137 | 1.2465 | 1.3137 | 1.3137 | +0.06 (+4.76%) | 4,679,627 |
| 12 Sep 2005 | CNY | 1.1943 | 1.254 | 1.1644 | 1.254 | 1.254 | +0.06 (+5.00%) | 3,628,710 |
| 9 Sep 2005 | CNY | 1.157 | 1.2092 | 1.157 | 1.1943 | 1.1943 | +0.007 (+0.63%) | 1,716,922 |
| 8 Sep 2005 | CNY | 1.1943 | 1.2092 | 1.1495 | 1.1868 | 1.1868 | +0.007 (+0.64%) | 2,946,900 |
| 7 Sep 2005 | CNY | 1.1196 | 1.1793 | 1.0972 | 1.1793 | 1.1793 | +0.06 (+5.33%) | 3,581,234 |
| 6 Sep 2005 | CNY | 1.157 | 1.2017 | 1.1047 | 1.1196 | 1.1196 | -0.037 (-3.23%) | 3,009,381 |
| 5 Sep 2005 | CNY | 1.0972 | 1.157 | 1.0972 | 1.157 | 1.157 | +0.052 (+4.73%) | 2,459,615 |
| 2 Sep 2005 | CNY | 1.0898 | 1.1271 | 1.0823 | 1.1047 | 1.1047 | +0.015 (+1.37%) | 2,208,199 |
| 1 Sep 2005 | CNY | 1.0375 | 1.0898 | 1.0375 | 1.0898 | 1.0898 | +0.052 (+5.04%) | 1,580,837 |
| 31 Aug 2005 | CNY | 1.0151 | 1.0525 | 1.0151 | 1.0375 | 1.0375 | -0.03 (-2.80%) | 2,185,288 |
| 30 Aug 2005 | CNY | 1.1271 | 1.1271 | 1.0674 | 1.0674 | 1.0674 | -0.06 (-5.30%) | 1,769,812 |
| 29 Aug 2005 | CNY | 1.2092 | 1.2241 | 1.1047 | 1.1271 | 1.1271 | -0.037 (-3.20%) | 4,045,076 |
| 26 Aug 2005 | CNY | 1.1047 | 1.1644 | 1.1047 | 1.1644 | 1.1644 | +0.052 (+4.69%) | 2,810,996 |
| 25 Aug 2005 | CNY | 1.0525 | 1.1122 | 1.045 | 1.1122 | 1.1122 | +0.052 (+4.93%) | 3,096,570 |
| 24 Aug 2005 | CNY | 1.0226 | 1.0748 | 1.0226 | 1.0599 | 1.0599 | +0.037 (+3.65%) | 2,137,194 |
| 23 Aug 2005 | CNY | 1.045 | 1.0599 | 1.0077 | 1.0226 | 1.0226 | +0.007 (+0.74%) | 1,029,890 |
| 22 Aug 2005 | CNY | 0.9927 | 1.0226 | 0.9703 | 1.0151 | 1.0151 | +0.015 (+1.49%) | 1,223,709 |
| 19 Aug 2005 | CNY | 1.0002 | 1.0226 | 0.9703 | 1.0002 | 1.0002 | -0.015 (-1.47%) | 1,284,525 |
| 18 Aug 2005 | CNY | 1.0077 | 1.0599 | 0.9853 | 1.0151 | 1.0151 | +0.007 (+0.73%) | 2,913,229 |
| 17 Aug 2005 | CNY | 1.0151 | 1.0226 | 0.9778 | 1.0077 | 1.0077 | 0.0 (0.0%) | 1,389,022 |
| 16 Aug 2005 | CNY | 0.9778 | 1.0301 | 0.9629 | 1.0077 | 1.0077 | +0.022 (+2.27%) | 1,468,494 |
