| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | -0.008 (-0.60%) | 2,886,457 |
| 29 Sep 2005 | CNY | 1.2389 | 1.2692 | 1.2351 | 1.2616 | 1.2616 | +0.026 (+2.15%) | 3,169,182 |
| 28 Sep 2005 | CNY | 1.2427 | 1.2806 | 1.2313 | 1.2351 | 1.2351 | -0.015 (-1.21%) | 2,419,174 |
| 27 Sep 2005 | CNY | 1.3336 | 1.3374 | 1.2351 | 1.2502 | 1.2502 | -0.083 (-6.25%) | 3,395,176 |
| 26 Sep 2005 | CNY | 1.3487 | 1.3639 | 1.2995 | 1.3336 | 1.3336 | -0.026 (-1.95%) | 2,672,449 |
| 23 Sep 2005 | CNY | 1.3525 | 1.4018 | 1.3222 | 1.3601 | 1.3601 | 0.0 (0.0%) | 4,556,774 |
| 22 Sep 2005 | CNY | 1.4321 | 1.4624 | 1.2995 | 1.3601 | 1.3601 | -0.072 (-5.03%) | 3,442,238 |
| 21 Sep 2005 | CNY | 1.4776 | 1.4776 | 1.4245 | 1.4321 | 1.4321 | -0.045 (-3.08%) | 4,260,176 |
| 20 Sep 2005 | CNY | 1.5003 | 1.5192 | 1.4624 | 1.4776 | 1.4776 | -0.023 (-1.51%) | 4,568,657 |
| 19 Sep 2005 | CNY | 1.47 | 1.5041 | 1.47 | 1.5003 | 1.5003 | +0.015 (+1.02%) | 2,687,009 |
| 16 Sep 2005 | CNY | 1.4889 | 1.4965 | 1.4586 | 1.4851 | 1.4851 | -0.015 (-1.01%) | 3,800,328 |
| 15 Sep 2005 | CNY | 1.5154 | 1.5344 | 1.4965 | 1.5003 | 1.5003 | -0.011 (-0.75%) | 6,167,803 |
| 14 Sep 2005 | CNY | 1.4927 | 1.542 | 1.47 | 1.5117 | 1.5117 | +0.015 (+1.02%) | 9,642,319 |
| 13 Sep 2005 | CNY | 1.4851 | 1.5003 | 1.4472 | 1.4965 | 1.4965 | +0.015 (+1.03%) | 9,043,589 |
| 12 Sep 2005 | CNY | 1.4435 | 1.4851 | 1.4397 | 1.4813 | 1.4813 | +0.049 (+3.44%) | 8,543,509 |
| 9 Sep 2005 | CNY | 1.4776 | 1.4776 | 1.4169 | 1.4321 | 1.4321 | -0.038 (-2.58%) | 11,692,698 |
| 8 Sep 2005 | CNY | 1.451 | 1.4851 | 1.4359 | 1.47 | 1.47 | +0.008 (+0.52%) | 15,835,733 |
| 7 Sep 2005 | CNY | 1.3222 | 1.4624 | 1.3222 | 1.4624 | 1.4624 | +0.133 (+9.97%) | 12,166,569 |
| 6 Sep 2005 | CNY | 1.398 | 1.4283 | 1.326 | 1.3298 | 1.3298 | -0.068 (-4.88%) | 6,093,284 |
| 5 Sep 2005 | CNY | 1.398 | 1.4056 | 1.3677 | 1.398 | 1.398 | -0.008 (-0.54%) | 4,182,190 |
| 2 Sep 2005 | CNY | 1.4132 | 1.4586 | 1.3639 | 1.4056 | 1.4056 | +0.008 (+0.54%) | 7,839,555 |
| 1 Sep 2005 | CNY | 1.3525 | 1.4283 | 1.3412 | 1.398 | 1.398 | +0.034 (+2.50%) | 7,530,742 |
| 31 Aug 2005 | CNY | 1.3184 | 1.3791 | 1.3033 | 1.3639 | 1.3639 | +0.03 (+2.27%) | 5,330,060 |
| 30 Aug 2005 | CNY | 1.3828 | 1.3942 | 1.326 | 1.3336 | 1.3336 | -0.061 (-4.35%) | 10,647,596 |
| 29 Aug 2005 | CNY | 1.2881 | 1.4245 | 1.2502 | 1.3942 | 1.3942 | +0.099 (+7.60%) | 12,631,694 |
| 26 Aug 2005 | CNY | 1.2806 | 1.3109 | 1.2654 | 1.2957 | 1.2957 | +0.03 (+2.39%) | 6,975,758 |
| 25 Aug 2005 | CNY | 1.2578 | 1.2768 | 1.2237 | 1.2654 | 1.2654 | +0.011 (+0.91%) | 3,678,682 |
| 24 Aug 2005 | CNY | 1.2351 | 1.2616 | 1.2124 | 1.254 | 1.254 | +0.038 (+3.12%) | 2,979,861 |
| 23 Aug 2005 | CNY | 1.2465 | 1.254 | 1.1972 | 1.2161 | 1.2161 | -0.042 (-3.32%) | 2,429,658 |
