| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | CNY | 0.9818 | 0.9945 | 0.9755 | 0.9818 | 0.9818 | 0.0 (0.0%) | 3,081,753 |
| 20 Oct 2005 | CNY | 1.0008 | 1.004 | 0.9628 | 0.9818 | 0.9818 | -0.022 (-2.21%) | 3,460,740 |
| 19 Oct 2005 | CNY | 0.9945 | 1.0198 | 0.985 | 1.004 | 1.004 | +0.006 (+0.64%) | 4,510,709 |
| 18 Oct 2005 | CNY | 0.9818 | 1.0008 | 0.9818 | 0.9976 | 0.9976 | +0.022 (+2.27%) | 4,754,763 |
| 17 Oct 2005 | CNY | 1.0262 | 1.0262 | 0.9723 | 0.9755 | 0.9755 | -0.051 (-4.94%) | 11,256,140 |
| 14 Oct 2005 | CNY | 1.0198 | 1.0895 | 1.0198 | 1.0262 | 1.0262 | -0.108 (-9.49%) | 15,217,679 |
| 23 Sep 2005 | CNY | 1.0768 | 1.137 | 1.061 | 1.1338 | 1.1338 | +0.041 (+3.76%) | 5,466,646 |
| 22 Sep 2005 | CNY | 1.1085 | 1.118 | 1.061 | 1.0927 | 1.0927 | -0.032 (-2.81%) | 5,550,801 |
| 21 Sep 2005 | CNY | 1.1465 | 1.1592 | 1.118 | 1.1243 | 1.1243 | -0.032 (-2.74%) | 5,538,032 |
| 20 Sep 2005 | CNY | 1.1813 | 1.1813 | 1.1465 | 1.156 | 1.156 | -0.025 (-2.14%) | 4,623,467 |
| 19 Sep 2005 | CNY | 1.1718 | 1.1877 | 1.1592 | 1.1813 | 1.1813 | +0.009 (+0.81%) | 4,644,366 |
| 16 Sep 2005 | CNY | 1.1877 | 1.1877 | 1.156 | 1.1718 | 1.1718 | -0.013 (-1.07%) | 5,469,911 |
| 15 Sep 2005 | CNY | 1.1718 | 1.1972 | 1.1433 | 1.1845 | 1.1845 | +0.016 (+1.35%) | 8,387,433 |
| 14 Sep 2005 | CNY | 1.1687 | 1.175 | 1.156 | 1.1687 | 1.1687 | +0.003 (+0.27%) | 4,193,803 |
| 13 Sep 2005 | CNY | 1.1528 | 1.1782 | 1.1338 | 1.1655 | 1.1655 | +0.009 (+0.82%) | 7,812,737 |
| 12 Sep 2005 | CNY | 1.1718 | 1.1718 | 1.1465 | 1.156 | 1.156 | -0.016 (-1.35%) | 2,213,220 |
| 9 Sep 2005 | CNY | 1.1465 | 1.1718 | 1.1307 | 1.1718 | 1.1718 | +0.013 (+1.09%) | 7,958,441 |
| 8 Sep 2005 | CNY | 1.1718 | 1.2383 | 1.1433 | 1.1592 | 1.1592 | -0.006 (-0.54%) | 19,096,023 |
| 7 Sep 2005 | CNY | 1.1053 | 1.1655 | 1.0863 | 1.1655 | 1.1655 | +0.06 (+5.45%) | 8,463,527 |
| 6 Sep 2005 | CNY | 1.0768 | 1.1307 | 1.0768 | 1.1053 | 1.1053 | +0.029 (+2.65%) | 12,906,582 |
| 5 Sep 2005 | CNY | 1.0705 | 1.0768 | 1.061 | 1.0768 | 1.0768 | +0.009 (+0.89%) | 1,993,841 |
| 2 Sep 2005 | CNY | 1.0673 | 1.0832 | 1.0515 | 1.0673 | 1.0673 | 0.0 (0.0%) | 2,118,579 |
| 1 Sep 2005 | CNY | 1.0578 | 1.0705 | 1.0388 | 1.0673 | 1.0673 | +0.022 (+2.11%) | 2,975,887 |
| 31 Aug 2005 | CNY | 1.0293 | 1.0515 | 1.023 | 1.0452 | 1.0452 | +0.016 (+1.54%) | 1,591,940 |
| 30 Aug 2005 | CNY | 1.0262 | 1.0388 | 1.0198 | 1.0293 | 1.0293 | 0.0 (0.0%) | 1,642,194 |
| 29 Aug 2005 | CNY | 1.0673 | 1.0705 | 1.0262 | 1.0293 | 1.0293 | -0.038 (-3.56%) | 3,579,188 |
| 26 Aug 2005 | CNY | 1.0737 | 1.0863 | 1.0483 | 1.0673 | 1.0673 | -0.013 (-1.18%) | 3,378,508 |
| 25 Aug 2005 | CNY | 1.0863 | 1.1117 | 1.0673 | 1.08 | 1.08 | -0.009 (-0.87%) | 4,387,177 |
| 24 Aug 2005 | CNY | 1.061 | 1.0927 | 1.0483 | 1.0895 | 1.0895 | +0.022 (+2.08%) | 9,035,046 |
| 23 Aug 2005 | CNY | 1.0388 | 1.0737 | 1.0325 | 1.0673 | 1.0673 | +0.016 (+1.50%) | 10,744,424 |
