| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | CNY | 1.1085 | 1.1085 | 1.0414 | 1.0493 | 1.0493 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.1085 | 1.1085 | 1.0414 | 1.0493 | 1.0493 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.1085 | 1.1085 | 1.0414 | 1.0493 | 1.0493 | -0.055 (-5.00%) | 6,853,598 |
| 29 Sep 2005 | CNY | 1.0848 | 1.1164 | 1.0848 | 1.1045 | 1.1045 | +0.02 (+1.82%) | 4,925,601 |
| 28 Sep 2005 | CNY | 1.0888 | 1.1124 | 1.0651 | 1.0848 | 1.0848 | 0.0 (0.0%) | 4,788,275 |
| 27 Sep 2005 | CNY | 1.1637 | 1.1677 | 1.0769 | 1.0848 | 1.0848 | -0.071 (-6.14%) | 5,474,509 |
| 26 Sep 2005 | CNY | 1.1361 | 1.1558 | 1.1243 | 1.1558 | 1.1558 | +0.024 (+2.08%) | 4,128,397 |
| 23 Sep 2005 | CNY | 1.2032 | 1.2426 | 1.1243 | 1.1322 | 1.1322 | -0.075 (-6.20%) | 12,832,499 |
| 22 Sep 2005 | CNY | 1.3215 | 1.3215 | 1.1953 | 1.2071 | 1.2071 | -0.122 (-9.20%) | 13,390,985 |
| 21 Sep 2005 | CNY | 1.2742 | 1.361 | 1.2584 | 1.3294 | 1.3294 | +0.055 (+4.33%) | 25,228,905 |
| 20 Sep 2005 | CNY | 1.2939 | 1.3136 | 1.2466 | 1.2742 | 1.2742 | -0.008 (-0.62%) | 13,406,793 |
| 19 Sep 2005 | CNY | 1.2544 | 1.286 | 1.2347 | 1.2821 | 1.2821 | +0.024 (+1.88%) | 10,489,969 |
| 16 Sep 2005 | CNY | 1.2308 | 1.2781 | 1.2229 | 1.2584 | 1.2584 | +0.024 (+1.92%) | 13,710,027 |
| 15 Sep 2005 | CNY | 1.2426 | 1.2544 | 1.2189 | 1.2347 | 1.2347 | -0.012 (-0.95%) | 9,310,636 |
| 14 Sep 2005 | CNY | 1.2032 | 1.2781 | 1.1953 | 1.2466 | 1.2466 | +0.043 (+3.61%) | 20,170,749 |
| 13 Sep 2005 | CNY | 1.1677 | 1.2032 | 1.1677 | 1.2032 | 1.2032 | +0.04 (+3.39%) | 7,240,464 |
| 12 Sep 2005 | CNY | 1.1479 | 1.1755 | 1.144 | 1.1637 | 1.1637 | +0.008 (+0.68%) | 2,778,740 |
| 9 Sep 2005 | CNY | 1.1795 | 1.1913 | 1.144 | 1.1558 | 1.1558 | -0.043 (-3.62%) | 5,794,870 |
| 8 Sep 2005 | CNY | 1.1637 | 1.2229 | 1.1322 | 1.1992 | 1.1992 | +0.028 (+2.36%) | 15,077,110 |
| 7 Sep 2005 | CNY | 1.1677 | 1.1795 | 1.0848 | 1.1716 | 1.1716 | -0.004 (-0.33%) | 14,802,519 |
| 6 Sep 2005 | CNY | 1.2387 | 1.2387 | 1.1637 | 1.1755 | 1.1755 | -0.063 (-5.10%) | 11,742,094 |
| 5 Sep 2005 | CNY | 1.2032 | 1.2544 | 1.2032 | 1.2387 | 1.2387 | +0.02 (+1.62%) | 8,652,150 |
| 2 Sep 2005 | CNY | 1.2308 | 1.2584 | 1.2071 | 1.2189 | 1.2189 | -0.012 (-0.97%) | 11,819,716 |
| 1 Sep 2005 | CNY | 1.1913 | 1.2426 | 1.1598 | 1.2308 | 1.2308 | +0.024 (+1.96%) | 13,067,838 |
| 31 Aug 2005 | CNY | 1.2032 | 1.215 | 1.1322 | 1.2071 | 1.2071 | 0.0 (0.0%) | 11,055,411 |
| 30 Aug 2005 | CNY | 1.2111 | 1.2426 | 1.1874 | 1.2071 | 1.2071 | -0.012 (-0.97%) | 9,580,855 |
| 29 Aug 2005 | CNY | 1.2071 | 1.2426 | 1.1874 | 1.2189 | 1.2189 | +0.004 (+0.32%) | 11,867,597 |
| 26 Aug 2005 | CNY | 1.1834 | 1.2623 | 1.1519 | 1.215 | 1.215 | +0.035 (+3.01%) | 25,902,447 |
| 25 Aug 2005 | CNY | 1.1124 | 1.1953 | 1.073 | 1.1795 | 1.1795 | +0.071 (+6.41%) | 14,795,684 |
| 24 Aug 2005 | CNY | 1.0848 | 1.1203 | 1.0769 | 1.1085 | 1.1085 | +0.008 (+0.72%) | 6,458,827 |
