| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | +0.006 (+0.45%) | 2,036,674 |
| 29 Sep 2005 | CNY | 1.2978 | 1.3274 | 1.2889 | 1.3215 | 1.3215 | +0.038 (+3.00%) | 2,438,785 |
| 28 Sep 2005 | CNY | 1.2682 | 1.3096 | 1.2682 | 1.283 | 1.283 | +0.006 (+0.47%) | 2,250,490 |
| 27 Sep 2005 | CNY | 1.3333 | 1.3541 | 1.2682 | 1.277 | 1.277 | -0.059 (-4.44%) | 3,335,323 |
| 26 Sep 2005 | CNY | 1.3274 | 1.3511 | 1.3185 | 1.3363 | 1.3363 | +0.009 (+0.67%) | 2,413,462 |
| 23 Sep 2005 | CNY | 1.3363 | 1.363 | 1.3185 | 1.3274 | 1.3274 | -0.009 (-0.67%) | 3,838,630 |
| 22 Sep 2005 | CNY | 1.4459 | 1.4459 | 1.3185 | 1.3363 | 1.3363 | -0.127 (-8.70%) | 8,596,459 |
| 21 Sep 2005 | CNY | 1.5289 | 1.5289 | 1.4578 | 1.4637 | 1.4637 | -0.074 (-4.82%) | 6,531,661 |
| 20 Sep 2005 | CNY | 1.4815 | 1.5733 | 1.4578 | 1.5378 | 1.5378 | +0.059 (+4.01%) | 15,607,059 |
| 19 Sep 2005 | CNY | 1.4519 | 1.4815 | 1.4341 | 1.4785 | 1.4785 | +0.027 (+1.83%) | 4,302,780 |
| 16 Sep 2005 | CNY | 1.4785 | 1.4785 | 1.4311 | 1.4519 | 1.4519 | -0.021 (-1.41%) | 4,769,975 |
| 15 Sep 2005 | CNY | 1.4933 | 1.5111 | 1.4667 | 1.4726 | 1.4726 | -0.018 (-1.19%) | 5,757,270 |
| 14 Sep 2005 | CNY | 1.4726 | 1.5082 | 1.4637 | 1.4904 | 1.4904 | +0.018 (+1.21%) | 9,447,451 |
| 13 Sep 2005 | CNY | 1.4548 | 1.4756 | 1.44 | 1.4726 | 1.4726 | +0.018 (+1.22%) | 5,092,513 |
| 12 Sep 2005 | CNY | 1.4667 | 1.4667 | 1.4282 | 1.4548 | 1.4548 | +0.018 (+1.24%) | 2,859,242 |
| 9 Sep 2005 | CNY | 1.437 | 1.4785 | 1.4252 | 1.437 | 1.437 | -0.009 (-0.62%) | 5,001,189 |
| 8 Sep 2005 | CNY | 1.4667 | 1.4815 | 1.4074 | 1.4459 | 1.4459 | -0.027 (-1.81%) | 6,724,444 |
| 7 Sep 2005 | CNY | 1.437 | 1.4844 | 1.4044 | 1.4726 | 1.4726 | +0.036 (+2.48%) | 9,375,969 |
| 6 Sep 2005 | CNY | 1.4993 | 1.5259 | 1.4222 | 1.437 | 1.437 | -0.068 (-4.53%) | 11,365,839 |
| 5 Sep 2005 | CNY | 1.5052 | 1.5259 | 1.4756 | 1.5052 | 1.5052 | +0.012 (+0.80%) | 8,729,829 |
| 2 Sep 2005 | CNY | 1.4844 | 1.517 | 1.4578 | 1.4933 | 1.4933 | -0.027 (-1.76%) | 14,997,828 |
| 1 Sep 2005 | CNY | 1.5852 | 1.6148 | 1.4815 | 1.52 | 1.52 | -0.006 (-0.39%) | 37,294,877 |
| 31 Aug 2005 | CNY | 1.3837 | 1.5259 | 1.3689 | 1.5259 | 1.5259 | +0.139 (+10.04%) | 28,695,826 |
| 30 Aug 2005 | CNY | 1.3126 | 1.4222 | 1.3037 | 1.3867 | 1.3867 | +0.074 (+5.65%) | 17,281,464 |
| 29 Aug 2005 | CNY | 1.3274 | 1.3452 | 1.277 | 1.3126 | 1.3126 | +0.018 (+1.37%) | 9,931,096 |
| 26 Aug 2005 | CNY | 1.2385 | 1.3007 | 1.2237 | 1.2948 | 1.2948 | +0.056 (+4.55%) | 10,480,606 |
| 25 Aug 2005 | CNY | 1.2178 | 1.2415 | 1.2 | 1.2385 | 1.2385 | +0.009 (+0.72%) | 3,356,032 |
| 24 Aug 2005 | CNY | 1.2178 | 1.2682 | 1.2119 | 1.2296 | 1.2296 | +0.015 (+1.22%) | 6,996,996 |
| 23 Aug 2005 | CNY | 1.2741 | 1.2978 | 1.197 | 1.2148 | 1.2148 | -0.053 (-4.21%) | 8,645,062 |
