| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2005 | CNY | 0.9485 | 0.9485 | 0.9081 | 0.9265 | 0.9265 | -0.022 (-2.32%) | 1,712,386 |
| 19 Oct 2005 | CNY | 0.9375 | 0.989 | 0.9302 | 0.9485 | 0.9485 | +0.004 (+0.38%) | 3,233,040 |
| 18 Oct 2005 | CNY | 0.9081 | 0.9522 | 0.9044 | 0.9449 | 0.9449 | +0.041 (+4.48%) | 2,368,684 |
| 17 Oct 2005 | CNY | 0.9338 | 0.9338 | 0.8971 | 0.9044 | 0.9044 | -0.015 (-1.60%) | 933,408 |
| 14 Oct 2005 | CNY | 0.9302 | 0.9412 | 0.9118 | 0.9191 | 0.9191 | -0.018 (-1.96%) | 849,184 |
| 13 Oct 2005 | CNY | 0.9412 | 0.9485 | 0.9338 | 0.9375 | 0.9375 | -0.007 (-0.78%) | 1,033,833 |
| 12 Oct 2005 | CNY | 0.9522 | 0.9559 | 0.9302 | 0.9449 | 0.9449 | -0.004 (-0.38%) | 1,126,814 |
| 11 Oct 2005 | CNY | 0.9118 | 0.9485 | 0.9081 | 0.9485 | 0.9485 | +0.029 (+3.20%) | 1,126,352 |
| 10 Oct 2005 | CNY | 0.9375 | 0.9375 | 0.9081 | 0.9191 | 0.9191 | -0.018 (-1.96%) | 872,910 |
| 30 Sep 2005 | CNY | 0.9412 | 0.9596 | 0.9302 | 0.9375 | 0.9375 | +0.007 (+0.78%) | 2,124,445 |
| 29 Sep 2005 | CNY | 0.9191 | 0.9375 | 0.9118 | 0.9302 | 0.9302 | +0.018 (+2.02%) | 2,049,759 |
| 28 Sep 2005 | CNY | 0.9118 | 0.9265 | 0.8934 | 0.9118 | 0.9118 | 0.0 (0.0%) | 1,553,106 |
| 27 Sep 2005 | CNY | 0.9596 | 0.9669 | 0.8971 | 0.9118 | 0.9118 | -0.055 (-5.70%) | 3,832,792 |
| 26 Sep 2005 | CNY | 0.9596 | 0.9706 | 0.9412 | 0.9669 | 0.9669 | +0.007 (+0.76%) | 1,692,574 |
| 23 Sep 2005 | CNY | 0.9816 | 1.0074 | 0.9522 | 0.9596 | 0.9596 | -0.048 (-4.74%) | 2,651,091 |
| 22 Sep 2005 | CNY | 1.0699 | 1.0699 | 0.9632 | 1.0074 | 1.0074 | -0.062 (-5.84%) | 5,060,171 |
| 21 Sep 2005 | CNY | 1.1029 | 1.1177 | 1.0588 | 1.0699 | 1.0699 | -0.033 (-2.99%) | 4,309,225 |
| 20 Sep 2005 | CNY | 1.114 | 1.1213 | 1.0846 | 1.1029 | 1.1029 | -0.007 (-0.67%) | 4,586,839 |
| 19 Sep 2005 | CNY | 1.1029 | 1.1177 | 1.0919 | 1.1103 | 1.1103 | +0.018 (+1.69%) | 4,348,945 |
| 16 Sep 2005 | CNY | 1.0956 | 1.1029 | 1.0809 | 1.0919 | 1.0919 | 0.0 (0.0%) | 3,066,242 |
| 15 Sep 2005 | CNY | 1.0809 | 1.0993 | 1.0625 | 1.0919 | 1.0919 | 0.0 (0.0%) | 3,853,704 |
| 14 Sep 2005 | CNY | 1.0809 | 1.0956 | 1.0662 | 1.0919 | 1.0919 | +0.018 (+1.71%) | 4,624,486 |
| 13 Sep 2005 | CNY | 1.0404 | 1.0735 | 1.0404 | 1.0735 | 1.0735 | +0.029 (+2.82%) | 2,312,269 |
| 12 Sep 2005 | CNY | 1.0588 | 1.0699 | 1.0294 | 1.0441 | 1.0441 | -0.018 (-1.73%) | 3,035,949 |
| 9 Sep 2005 | CNY | 1.0846 | 1.0882 | 1.0478 | 1.0625 | 1.0625 | -0.033 (-3.02%) | 6,764,729 |
| 8 Sep 2005 | CNY | 1.0552 | 1.1287 | 1.0368 | 1.0956 | 1.0956 | +0.051 (+4.93%) | 14,827,465 |
| 7 Sep 2005 | CNY | 0.9927 | 1.0478 | 0.989 | 1.0441 | 1.0441 | +0.048 (+4.80%) | 5,061,988 |
| 6 Sep 2005 | CNY | 1.0441 | 1.0478 | 0.989 | 0.9963 | 0.9963 | -0.048 (-4.58%) | 6,109,742 |
| 5 Sep 2005 | CNY | 1.0441 | 1.0478 | 1.0184 | 1.0441 | 1.0441 | +0.007 (+0.70%) | 3,301,231 |
| 2 Sep 2005 | CNY | 1.0588 | 1.0625 | 1.0294 | 1.0368 | 1.0368 | -0.018 (-1.74%) | 3,916,451 |
