| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | CNY | 1.8556 | 1.8889 | 1.85 | 1.8556 | 1.8556 | 0.0 (0.0%) | 1,887,010 |
| 27 Sep 2005 | CNY | 1.9 | 1.9556 | 1.8444 | 1.8556 | 1.8556 | -0.078 (-4.02%) | 3,560,644 |
| 26 Sep 2005 | CNY | 1.9056 | 1.9389 | 1.8778 | 1.9333 | 1.9333 | +0.028 (+1.45%) | 2,320,617 |
| 23 Sep 2005 | CNY | 1.9556 | 1.9778 | 1.9 | 1.9056 | 1.9056 | -0.05 (-2.56%) | 4,341,751 |
| 22 Sep 2005 | CNY | 2.0611 | 2.0944 | 1.9111 | 1.9556 | 1.9556 | -0.122 (-5.88%) | 6,731,197 |
| 21 Sep 2005 | CNY | 2.1222 | 2.1556 | 2.0778 | 2.0778 | 2.0778 | -0.061 (-2.86%) | 5,949,230 |
| 20 Sep 2005 | CNY | 2.1944 | 2.2111 | 2.1111 | 2.1389 | 2.1389 | -0.05 (-2.28%) | 7,251,166 |
| 19 Sep 2005 | CNY | 2.1667 | 2.2 | 2.15 | 2.1889 | 2.1889 | +0.017 (+0.77%) | 6,855,478 |
| 16 Sep 2005 | CNY | 2.15 | 2.2056 | 2.1056 | 2.1722 | 2.1722 | +0.011 (+0.51%) | 10,359,581 |
| 15 Sep 2005 | CNY | 2.1278 | 2.2056 | 2.0944 | 2.1611 | 2.1611 | +0.028 (+1.30%) | 12,219,417 |
| 14 Sep 2005 | CNY | 2.0667 | 2.15 | 2.0556 | 2.1333 | 2.1333 | +0.067 (+3.22%) | 11,455,844 |
| 13 Sep 2005 | CNY | 2.0333 | 2.0722 | 2.0167 | 2.0667 | 2.0667 | +0.05 (+2.48%) | 4,543,752 |
| 12 Sep 2005 | CNY | 2 | 2.0278 | 1.9944 | 2.0167 | 2.0167 | -0.011 (-0.55%) | 2,564,991 |
| 9 Sep 2005 | CNY | 2.0667 | 2.0722 | 2.0111 | 2.0278 | 2.0278 | -0.039 (-1.88%) | 3,740,877 |
| 8 Sep 2005 | CNY | 2.0556 | 2.0833 | 2.0278 | 2.0667 | 2.0667 | +0.011 (+0.54%) | 5,297,729 |
| 7 Sep 2005 | CNY | 2 | 2.0667 | 1.9889 | 2.0556 | 2.0556 | +0.056 (+2.78%) | 4,780,144 |
| 6 Sep 2005 | CNY | 2.0833 | 2.0833 | 1.9944 | 2 | 2 | -0.078 (-3.74%) | 6,505,740 |
| 5 Sep 2005 | CNY | 2.0278 | 2.0889 | 2.0167 | 2.0778 | 2.0778 | +0.028 (+1.36%) | 4,956,487 |
| 2 Sep 2005 | CNY | 2.0778 | 2.1111 | 2.0444 | 2.05 | 2.05 | +0.017 (+0.82%) | 15,414,303 |
| 1 Sep 2005 | CNY | 1.95 | 2.0389 | 1.95 | 2.0333 | 2.0333 | +0.078 (+3.97%) | 7,677,658 |
| 31 Aug 2005 | CNY | 1.9 | 1.9556 | 1.8944 | 1.9556 | 1.9556 | +0.044 (+2.33%) | 3,169,765 |
| 30 Aug 2005 | CNY | 1.9556 | 1.9556 | 1.9 | 1.9111 | 1.9111 | -0.05 (-2.55%) | 3,167,058 |
| 29 Aug 2005 | CNY | 2.0167 | 2.0222 | 1.9389 | 1.9611 | 1.9611 | -0.056 (-2.76%) | 3,920,412 |
| 26 Aug 2005 | CNY | 2.0056 | 2.0278 | 1.9611 | 2.0167 | 2.0167 | +0.022 (+1.12%) | 4,399,639 |
| 25 Aug 2005 | CNY | 1.9778 | 2 | 1.9333 | 1.9944 | 1.9944 | +0.005 (+0.28%) | 5,703,757 |
| 24 Aug 2005 | CNY | 1.9889 | 2.0111 | 1.95 | 1.9889 | 1.9889 | -0.011 (-0.56%) | 4,965,165 |
| 23 Aug 2005 | CNY | 2.1056 | 2.1167 | 1.9778 | 2 | 2 | -0.106 (-5.02%) | 8,547,228 |
| 22 Aug 2005 | CNY | 2.1111 | 2.1389 | 2.0333 | 2.1056 | 2.1056 | +0.05 (+2.43%) | 19,031,776 |
| 19 Aug 2005 | CNY | 1.9889 | 2.0833 | 1.9667 | 2.0556 | 2.0556 | +0.089 (+4.52%) | 14,760,223 |
| 18 Aug 2005 | CNY | 1.9722 | 2.0833 | 1.9444 | 1.9667 | 1.9667 | -0.022 (-1.12%) | 17,428,723 |
