| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | CNY | 1.3733 | 1.3867 | 1.36 | 1.3667 | 1.3667 | -0.013 (-0.96%) | 2,598,450 |
| 18 Oct 2005 | CNY | 1.3467 | 1.38 | 1.34 | 1.38 | 1.38 | +0.033 (+2.47%) | 2,731,141 |
| 17 Oct 2005 | CNY | 1.32 | 1.36 | 1.3 | 1.3467 | 1.3467 | +0.033 (+2.54%) | 1,700,313 |
| 14 Oct 2005 | CNY | 1.3533 | 1.3667 | 1.2933 | 1.3133 | 1.3133 | -0.04 (-2.96%) | 2,266,500 |
| 13 Oct 2005 | CNY | 1.3867 | 1.3933 | 1.34 | 1.3533 | 1.3533 | -0.047 (-3.34%) | 3,767,580 |
| 12 Oct 2005 | CNY | 1.4133 | 1.4133 | 1.3533 | 1.4 | 1.4 | +0.047 (+3.45%) | 4,096,380 |
| 11 Oct 2005 | CNY | 1.2667 | 1.3533 | 1.26 | 1.3533 | 1.3533 | +0.067 (+5.18%) | 2,712,429 |
| 10 Oct 2005 | CNY | 1.3333 | 1.36 | 1.2867 | 1.2867 | 1.2867 | -0.067 (-4.92%) | 3,808,230 |
| 30 Sep 2005 | CNY | 1.4 | 1.42 | 1.3467 | 1.3533 | 1.3533 | -0.053 (-3.80%) | 4,475,122 |
| 29 Sep 2005 | CNY | 1.3733 | 1.4333 | 1.3067 | 1.4067 | 1.4067 | +0.033 (+2.43%) | 6,384,469 |
| 28 Sep 2005 | CNY | 1.4133 | 1.4467 | 1.3733 | 1.3733 | 1.3733 | -0.073 (-5.07%) | 5,716,125 |
| 27 Sep 2005 | CNY | 1.54 | 1.5667 | 1.4467 | 1.4467 | 1.4467 | -0.067 (-4.40%) | 7,222,800 |
| 26 Sep 2005 | CNY | 1.4867 | 1.5267 | 1.46 | 1.5133 | 1.5133 | -0.02 (-1.30%) | 8,884,216 |
| 23 Sep 2005 | CNY | 1.5467 | 1.6133 | 1.5333 | 1.5333 | 1.5333 | -0.08 (-4.96%) | 9,984,714 |
| 22 Sep 2005 | CNY | 1.78 | 1.78 | 1.6133 | 1.6133 | 1.6133 | -0.087 (-5.10%) | 19,154,860 |
| 21 Sep 2005 | CNY | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.08 (+4.94%) | 1,143,939 |
| 20 Sep 2005 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.08 (+5.19%) | 688,561 |
| 19 Sep 2005 | CNY | 1.4667 | 1.54 | 1.4667 | 1.54 | 1.54 | +0.073 (+5.00%) | 5,299,702 |
| 16 Sep 2005 | CNY | 1.44 | 1.5 | 1.42 | 1.4667 | 1.4667 | +0.04 (+2.80%) | 10,533,319 |
| 15 Sep 2005 | CNY | 1.4 | 1.44 | 1.3733 | 1.4267 | 1.4267 | +0.013 (+0.95%) | 4,941,097 |
| 14 Sep 2005 | CNY | 1.46 | 1.48 | 1.3867 | 1.4133 | 1.4133 | -0.047 (-3.20%) | 8,174,874 |
| 13 Sep 2005 | CNY | 1.4333 | 1.4667 | 1.4267 | 1.46 | 1.46 | +0.033 (+2.33%) | 8,833,431 |
| 12 Sep 2005 | CNY | 1.38 | 1.4333 | 1.3533 | 1.4267 | 1.4267 | +0.047 (+3.38%) | 5,537,520 |
| 9 Sep 2005 | CNY | 1.3667 | 1.4 | 1.36 | 1.38 | 1.38 | +0.013 (+0.97%) | 3,570,027 |
| 8 Sep 2005 | CNY | 1.4 | 1.4067 | 1.3267 | 1.3667 | 1.3667 | -0.027 (-1.91%) | 4,497,472 |
| 7 Sep 2005 | CNY | 1.3267 | 1.4067 | 1.2933 | 1.3933 | 1.3933 | +0.04 (+2.96%) | 6,272,154 |
| 6 Sep 2005 | CNY | 1.4267 | 1.48 | 1.3533 | 1.3533 | 1.3533 | -0.073 (-5.14%) | 9,621,375 |
| 5 Sep 2005 | CNY | 1.3733 | 1.44 | 1.36 | 1.4267 | 1.4267 | +0.053 (+3.89%) | 11,258,775 |
| 2 Sep 2005 | CNY | 1.3 | 1.3733 | 1.2867 | 1.3733 | 1.3733 | +0.067 (+5.10%) | 11,467,977 |
| 1 Sep 2005 | CNY | 1.2 | 1.3067 | 1.2 | 1.3067 | 1.3067 | +0.06 (+4.81%) | 9,137,745 |
