| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | CNY | 1.6155 | 1.6402 | 1.5908 | 1.6226 | 1.6226 | +0.035 (+2.22%) | 1,246,390 |
| 28 Sep 2005 | CNY | 1.5697 | 1.6085 | 1.5556 | 1.5873 | 1.5873 | +0.025 (+1.58%) | 1,086,372 |
| 27 Sep 2005 | CNY | 1.6155 | 1.6226 | 1.5626 | 1.5626 | 1.5626 | -0.057 (-3.49%) | 1,239,178 |
| 26 Sep 2005 | CNY | 1.5873 | 1.6191 | 1.5626 | 1.6191 | 1.6191 | +0.025 (+1.55%) | 1,159,699 |
| 23 Sep 2005 | CNY | 1.612 | 1.6508 | 1.5873 | 1.5944 | 1.5944 | -0.035 (-2.16%) | 1,718,293 |
| 22 Sep 2005 | CNY | 1.7884 | 1.7884 | 1.6296 | 1.6296 | 1.6296 | -0.18 (-9.94%) | 3,706,221 |
| 21 Sep 2005 | CNY | 1.7954 | 1.866 | 1.7954 | 1.8095 | 1.8095 | +0.018 (+0.98%) | 4,084,574 |
| 20 Sep 2005 | CNY | 1.8272 | 1.8342 | 1.7848 | 1.7919 | 1.7919 | -0.025 (-1.36%) | 2,039,705 |
| 19 Sep 2005 | CNY | 1.8095 | 1.8166 | 1.7848 | 1.8166 | 1.8166 | +0.018 (+0.98%) | 1,994,482 |
| 16 Sep 2005 | CNY | 1.7989 | 1.8201 | 1.7743 | 1.7989 | 1.7989 | +0.004 (+0.19%) | 2,210,166 |
| 15 Sep 2005 | CNY | 1.8201 | 1.8272 | 1.7848 | 1.7954 | 1.7954 | -0.025 (-1.36%) | 2,325,975 |
| 14 Sep 2005 | CNY | 1.8342 | 1.8448 | 1.7989 | 1.8201 | 1.8201 | 0.0 (0.0%) | 2,420,863 |
| 13 Sep 2005 | CNY | 1.7989 | 1.8236 | 1.7884 | 1.8201 | 1.8201 | +0.018 (+0.98%) | 1,919,516 |
| 12 Sep 2005 | CNY | 1.8519 | 1.8554 | 1.7848 | 1.8025 | 1.8025 | -0.056 (-3.03%) | 2,450,630 |
| 9 Sep 2005 | CNY | 1.8589 | 1.9048 | 1.8589 | 1.8589 | 1.8589 | 0.0 (0.0%) | 7,877,906 |
| 8 Sep 2005 | CNY | 1.8307 | 1.9083 | 1.7848 | 1.8589 | 1.8589 | +0.032 (+1.73%) | 7,593,813 |
| 7 Sep 2005 | CNY | 1.7637 | 1.8342 | 1.746 | 1.8272 | 1.8272 | +0.039 (+2.17%) | 4,348,827 |
| 6 Sep 2005 | CNY | 1.7813 | 1.8448 | 1.7813 | 1.7884 | 1.7884 | -0.007 (-0.39%) | 5,285,106 |
| 5 Sep 2005 | CNY | 1.8166 | 1.8166 | 1.7707 | 1.7954 | 1.7954 | -0.025 (-1.36%) | 3,606,210 |
| 2 Sep 2005 | CNY | 1.8342 | 1.8589 | 1.7672 | 1.8201 | 1.8201 | +0.067 (+3.82%) | 10,214,093 |
| 1 Sep 2005 | CNY | 1.6861 | 1.7954 | 1.6579 | 1.7531 | 1.7531 | +0.056 (+3.32%) | 4,708,878 |
| 31 Aug 2005 | CNY | 1.672 | 1.7072 | 1.6402 | 1.6967 | 1.6967 | +0.025 (+1.48%) | 1,961,817 |
| 30 Aug 2005 | CNY | 1.7601 | 1.7601 | 1.6614 | 1.672 | 1.672 | -0.067 (-3.85%) | 2,693,533 |
| 29 Aug 2005 | CNY | 1.7743 | 1.8131 | 1.7284 | 1.739 | 1.739 | -0.078 (-4.27%) | 4,706,119 |
| 26 Aug 2005 | CNY | 1.8519 | 1.8695 | 1.7601 | 1.8166 | 1.8166 | +0.099 (+5.75%) | 14,651,642 |
| 25 Aug 2005 | CNY | 1.7108 | 1.7284 | 1.6437 | 1.7178 | 1.7178 | -0.011 (-0.61%) | 5,173,523 |
| 24 Aug 2005 | CNY | 1.6579 | 1.7531 | 1.6402 | 1.7284 | 1.7284 | +0.064 (+3.81%) | 9,580,046 |
| 23 Aug 2005 | CNY | 1.6261 | 1.7108 | 1.552 | 1.6649 | 1.6649 | +0.007 (+0.42%) | 6,912,937 |
| 22 Aug 2005 | CNY | 1.7213 | 1.7707 | 1.6473 | 1.6579 | 1.6579 | -0.106 (-6.00%) | 8,809,479 |
| 19 Aug 2005 | CNY | 1.5873 | 1.7637 | 1.5168 | 1.7637 | 1.7637 | +0.159 (+9.89%) | 17,740,613 |
