| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 1.1091 | 1.1222 | 1.101 | 1.1091 | 1.1091 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.1091 | 1.1222 | 1.101 | 1.1091 | 1.1091 | +0.002 (+0.14%) | 3,796,645 |
| 29 Sep 2005 | CNY | 1.0765 | 1.1091 | 1.07 | 1.1075 | 1.1075 | +0.029 (+2.73%) | 4,473,576 |
| 28 Sep 2005 | CNY | 1.0879 | 1.1042 | 1.0732 | 1.0781 | 1.0781 | -0.013 (-1.20%) | 3,297,287 |
| 27 Sep 2005 | CNY | 1.1222 | 1.1336 | 1.0732 | 1.0912 | 1.0912 | -0.031 (-2.76%) | 6,670,617 |
| 26 Sep 2005 | CNY | 1.1059 | 1.1352 | 1.0961 | 1.1222 | 1.1222 | +0.016 (+1.47%) | 3,277,514 |
| 23 Sep 2005 | CNY | 1.1417 | 1.1646 | 1.101 | 1.1059 | 1.1059 | -0.037 (-3.28%) | 7,727,518 |
| 22 Sep 2005 | CNY | 1.2412 | 1.2412 | 1.1108 | 1.1434 | 1.1434 | -0.091 (-7.39%) | 11,889,553 |
| 21 Sep 2005 | CNY | 1.189 | 1.2527 | 1.189 | 1.2347 | 1.2347 | +0.042 (+3.56%) | 12,362,732 |
| 20 Sep 2005 | CNY | 1.2151 | 1.2217 | 1.1858 | 1.1923 | 1.1923 | -0.028 (-2.27%) | 8,085,808 |
| 19 Sep 2005 | CNY | 1.2135 | 1.2249 | 1.189 | 1.22 | 1.22 | 0.0 (0.0%) | 7,442,984 |
| 16 Sep 2005 | CNY | 1.238 | 1.2461 | 1.2135 | 1.22 | 1.22 | -0.018 (-1.45%) | 4,644,067 |
| 15 Sep 2005 | CNY | 1.2266 | 1.2478 | 1.2102 | 1.238 | 1.238 | +0.002 (+0.14%) | 7,010,613 |
| 14 Sep 2005 | CNY | 1.2527 | 1.2722 | 1.2086 | 1.2363 | 1.2363 | -0.02 (-1.56%) | 13,692,340 |
| 13 Sep 2005 | CNY | 1.2445 | 1.2853 | 1.238 | 1.2559 | 1.2559 | +0.003 (+0.26%) | 8,481,877 |
| 12 Sep 2005 | CNY | 1.2282 | 1.2543 | 1.207 | 1.2527 | 1.2527 | +0.025 (+1.99%) | 5,522,439 |
| 9 Sep 2005 | CNY | 1.207 | 1.2706 | 1.1907 | 1.2282 | 1.2282 | +0.029 (+2.45%) | 10,985,984 |
| 8 Sep 2005 | CNY | 1.2249 | 1.2396 | 1.1988 | 1.1988 | 1.1988 | -0.025 (-2.00%) | 8,514,138 |
| 7 Sep 2005 | CNY | 1.1874 | 1.2641 | 1.1825 | 1.2233 | 1.2233 | +0.018 (+1.48%) | 13,691,555 |
| 6 Sep 2005 | CNY | 1.1434 | 1.2575 | 1.1434 | 1.2054 | 1.2054 | +0.062 (+5.42%) | 21,783,365 |
| 5 Sep 2005 | CNY | 1.1532 | 1.176 | 1.132 | 1.1434 | 1.1434 | -0.016 (-1.41%) | 7,874,692 |
| 2 Sep 2005 | CNY | 1.1108 | 1.1858 | 1.1108 | 1.1597 | 1.1597 | +0.033 (+2.89%) | 14,118,617 |
| 1 Sep 2005 | CNY | 1.0961 | 1.1336 | 1.0781 | 1.1271 | 1.1271 | +0.028 (+2.53%) | 10,770,331 |
| 31 Aug 2005 | CNY | 1.0683 | 1.1059 | 1.0602 | 1.0993 | 1.0993 | +0.028 (+2.58%) | 7,617,356 |
| 30 Aug 2005 | CNY | 1.101 | 1.101 | 1.0651 | 1.0716 | 1.0716 | -0.034 (-3.10%) | 7,978,067 |
| 29 Aug 2005 | CNY | 1.145 | 1.1581 | 1.0944 | 1.1059 | 1.1059 | -0.042 (-3.69%) | 10,866,515 |
| 26 Aug 2005 | CNY | 1.1499 | 1.1825 | 1.1336 | 1.1483 | 1.1483 | -0.011 (-0.98%) | 11,559,797 |
| 25 Aug 2005 | CNY | 1.1108 | 1.1662 | 1.0895 | 1.1597 | 1.1597 | +0.06 (+5.49%) | 13,681,040 |
| 24 Aug 2005 | CNY | 1.1091 | 1.1254 | 1.0749 | 1.0993 | 1.0993 | -0.015 (-1.32%) | 9,826,315 |
| 23 Aug 2005 | CNY | 1.101 | 1.1401 | 1.0667 | 1.114 | 1.114 | +0.006 (+0.59%) | 15,026,717 |
