| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | CNY | 1.7691 | 1.8001 | 1.7249 | 1.7382 | 1.7382 | -0.026 (-1.50%) | 4,133,269 |
| 24 Oct 2005 | CNY | 1.8001 | 1.8222 | 1.7603 | 1.7647 | 1.7647 | -0.035 (-1.97%) | 4,577,278 |
| 21 Oct 2005 | CNY | 1.7824 | 1.8311 | 1.7691 | 1.8001 | 1.8001 | +0.018 (+0.99%) | 4,761,565 |
| 20 Oct 2005 | CNY | 1.7691 | 1.8134 | 1.747 | 1.7824 | 1.7824 | -0.031 (-1.71%) | 5,836,204 |
| 19 Oct 2005 | CNY | 1.8576 | 1.8797 | 1.8001 | 1.8134 | 1.8134 | -0.018 (-0.97%) | 17,580,612 |
| 18 Oct 2005 | CNY | 1.7514 | 1.8399 | 1.7382 | 1.8311 | 1.8311 | +0.084 (+4.81%) | 16,874,106 |
| 17 Oct 2005 | CNY | 1.6851 | 1.7559 | 1.6409 | 1.747 | 1.747 | +0.053 (+3.13%) | 7,875,342 |
| 14 Oct 2005 | CNY | 1.6807 | 1.7205 | 1.6807 | 1.694 | 1.694 | +0.013 (+0.79%) | 2,542,552 |
| 13 Oct 2005 | CNY | 1.7205 | 1.7338 | 1.6718 | 1.6807 | 1.6807 | -0.04 (-2.31%) | 3,324,661 |
| 12 Oct 2005 | CNY | 1.7205 | 1.7338 | 1.694 | 1.7205 | 1.7205 | 0.0 (0.0%) | 3,179,352 |
| 11 Oct 2005 | CNY | 1.694 | 1.7205 | 1.6807 | 1.7205 | 1.7205 | +0.018 (+1.04%) | 2,992,666 |
| 10 Oct 2005 | CNY | 1.6586 | 1.7116 | 1.6365 | 1.7028 | 1.7028 | +0.053 (+3.22%) | 4,771,113 |
| 30 Sep 2005 | CNY | 1.6851 | 1.6984 | 1.6365 | 1.6497 | 1.6497 | -0.031 (-1.84%) | 2,700,191 |
| 29 Sep 2005 | CNY | 1.6453 | 1.694 | 1.6453 | 1.6807 | 1.6807 | +0.04 (+2.43%) | 4,195,967 |
| 28 Sep 2005 | CNY | 1.6055 | 1.6453 | 1.6055 | 1.6409 | 1.6409 | +0.035 (+2.20%) | 2,059,034 |
| 27 Sep 2005 | CNY | 1.6586 | 1.6674 | 1.5922 | 1.6055 | 1.6055 | -0.053 (-3.20%) | 2,622,166 |
| 26 Sep 2005 | CNY | 1.6409 | 1.663 | 1.6276 | 1.6586 | 1.6586 | +0.013 (+0.81%) | 1,404,375 |
| 23 Sep 2005 | CNY | 1.6188 | 1.663 | 1.6188 | 1.6453 | 1.6453 | +0.018 (+1.09%) | 2,264,090 |
| 22 Sep 2005 | CNY | 1.694 | 1.6984 | 1.6188 | 1.6276 | 1.6276 | -0.066 (-3.92%) | 4,381,608 |
| 21 Sep 2005 | CNY | 1.7514 | 1.7514 | 1.6851 | 1.694 | 1.694 | -0.057 (-3.28%) | 5,334,286 |
| 20 Sep 2005 | CNY | 1.7868 | 1.7913 | 1.7382 | 1.7514 | 1.7514 | -0.022 (-1.25%) | 4,584,048 |
| 19 Sep 2005 | CNY | 1.7691 | 1.7868 | 1.7426 | 1.7736 | 1.7736 | +0.009 (+0.50%) | 3,445,224 |
| 16 Sep 2005 | CNY | 1.7736 | 1.8001 | 1.747 | 1.7647 | 1.7647 | -0.018 (-0.99%) | 4,357,901 |
| 15 Sep 2005 | CNY | 1.7603 | 1.8089 | 1.7514 | 1.7824 | 1.7824 | +0.022 (+1.26%) | 6,467,444 |
| 14 Sep 2005 | CNY | 1.7913 | 1.7913 | 1.7338 | 1.7603 | 1.7603 | -0.009 (-0.50%) | 6,355,620 |
| 13 Sep 2005 | CNY | 1.7249 | 1.7691 | 1.7072 | 1.7691 | 1.7691 | +0.044 (+2.56%) | 7,977,392 |
| 12 Sep 2005 | CNY | 1.7382 | 1.7559 | 1.7028 | 1.7249 | 1.7249 | -0.004 (-0.25%) | 5,139,122 |
| 9 Sep 2005 | CNY | 1.694 | 1.7603 | 1.6895 | 1.7293 | 1.7293 | +0.031 (+1.82%) | 8,829,375 |
| 8 Sep 2005 | CNY | 1.6895 | 1.7116 | 1.6718 | 1.6984 | 1.6984 | +0.004 (+0.26%) | 4,218,791 |
| 7 Sep 2005 | CNY | 1.6497 | 1.6984 | 1.6365 | 1.694 | 1.694 | +0.04 (+2.41%) | 4,033,871 |
