| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | CNY | 1.7827 | 1.8025 | 1.7728 | 1.7975 | 1.7975 | +0.015 (+0.83%) | 1,978,506 |
| 21 Oct 2005 | CNY | 1.7778 | 1.7975 | 1.758 | 1.7827 | 1.7827 | -0.005 (-0.28%) | 1,722,262 |
| 20 Oct 2005 | CNY | 1.7679 | 1.7926 | 1.7284 | 1.7877 | 1.7877 | +0.01 (+0.56%) | 1,984,601 |
| 19 Oct 2005 | CNY | 1.7877 | 1.8124 | 1.763 | 1.7778 | 1.7778 | -0.02 (-1.10%) | 1,918,950 |
| 18 Oct 2005 | CNY | 1.7383 | 1.8025 | 1.7333 | 1.7975 | 1.7975 | +0.054 (+3.11%) | 2,766,062 |
| 17 Oct 2005 | CNY | 1.7284 | 1.763 | 1.7185 | 1.7432 | 1.7432 | -0.015 (-0.84%) | 1,427,523 |
| 14 Oct 2005 | CNY | 1.7185 | 1.7728 | 1.7136 | 1.758 | 1.758 | +0.035 (+2.00%) | 3,930,322 |
| 13 Oct 2005 | CNY | 1.7284 | 1.7482 | 1.7086 | 1.7235 | 1.7235 | -0.015 (-0.85%) | 1,588,177 |
| 12 Oct 2005 | CNY | 1.7185 | 1.7432 | 1.684 | 1.7383 | 1.7383 | +0.015 (+0.86%) | 1,975,413 |
| 11 Oct 2005 | CNY | 1.7037 | 1.7333 | 1.6889 | 1.7235 | 1.7235 | +0.02 (+1.16%) | 1,667,182 |
| 10 Oct 2005 | CNY | 1.7284 | 1.7383 | 1.6938 | 1.7037 | 1.7037 | -0.03 (-1.71%) | 724,528 |
| 30 Sep 2005 | CNY | 1.7284 | 1.758 | 1.7086 | 1.7333 | 1.7333 | 0.0 (0.0%) | 1,440,180 |
| 29 Sep 2005 | CNY | 1.7235 | 1.7531 | 1.7185 | 1.7333 | 1.7333 | +0.01 (+0.57%) | 1,659,528 |
| 28 Sep 2005 | CNY | 1.7284 | 1.7531 | 1.7086 | 1.7235 | 1.7235 | -0.01 (-0.57%) | 1,047,897 |
| 27 Sep 2005 | CNY | 1.7432 | 1.7482 | 1.7037 | 1.7333 | 1.7333 | -0.015 (-0.85%) | 1,809,195 |
| 26 Sep 2005 | CNY | 1.758 | 1.7679 | 1.6988 | 1.7482 | 1.7482 | -0.02 (-1.11%) | 1,605,551 |
| 23 Sep 2005 | CNY | 1.8272 | 1.8272 | 1.7432 | 1.7679 | 1.7679 | -0.079 (-4.28%) | 1,843,821 |
| 22 Sep 2005 | CNY | 1.9753 | 1.9753 | 1.8222 | 1.8469 | 1.8469 | -0.138 (-6.97%) | 3,149,178 |
| 21 Sep 2005 | CNY | 2.0198 | 2.0346 | 1.9753 | 1.9852 | 1.9852 | -0.044 (-2.19%) | 1,578,690 |
| 20 Sep 2005 | CNY | 1.9951 | 2.0346 | 1.9753 | 2.0296 | 2.0296 | +0.035 (+1.73%) | 3,488,254 |
| 19 Sep 2005 | CNY | 1.9605 | 2 | 1.9605 | 1.9951 | 1.9951 | +0.02 (+1.00%) | 3,268,965 |
| 16 Sep 2005 | CNY | 1.9704 | 1.9803 | 1.9358 | 1.9753 | 1.9753 | 0.0 (0.0%) | 1,934,095 |
| 15 Sep 2005 | CNY | 1.9753 | 2.0099 | 1.9605 | 1.9753 | 1.9753 | -0.015 (-0.74%) | 2,418,836 |
| 14 Sep 2005 | CNY | 1.9704 | 2.0049 | 1.9358 | 1.9901 | 1.9901 | +0.015 (+0.75%) | 3,193,414 |
| 13 Sep 2005 | CNY | 1.9506 | 1.9803 | 1.9309 | 1.9753 | 1.9753 | +0.025 (+1.27%) | 1,931,700 |
| 12 Sep 2005 | CNY | 1.9803 | 1.9852 | 1.921 | 1.9506 | 1.9506 | -0.04 (-1.98%) | 1,079,930 |
| 9 Sep 2005 | CNY | 2 | 2.0395 | 1.9556 | 1.9901 | 1.9901 | -0.02 (-0.99%) | 1,214,007 |
| 8 Sep 2005 | CNY | 2.0395 | 2.0494 | 1.9901 | 2.0099 | 2.0099 | -0.035 (-1.69%) | 1,600,732 |
| 7 Sep 2005 | CNY | 1.9951 | 2.0444 | 1.9803 | 2.0444 | 2.0444 | +0.04 (+1.97%) | 1,627,411 |
| 6 Sep 2005 | CNY | 2.0148 | 2.0642 | 1.9901 | 2.0049 | 2.0049 | -0.03 (-1.46%) | 3,037,753 |
