| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | CNY | 1.2184 | 1.2633 | 1.2184 | 1.2521 | 1.2521 | +0.017 (+1.36%) | 1,881,284 |
| 10 Oct 2005 | CNY | 1.2802 | 1.2802 | 1.1791 | 1.2353 | 1.2353 | -0.045 (-3.51%) | 2,372,751 |
| 30 Sep 2005 | CNY | 1.3026 | 1.3419 | 1.2746 | 1.2802 | 1.2802 | +0.006 (+0.44%) | 11,230,517 |
| 29 Sep 2005 | CNY | 1.2297 | 1.2802 | 1.2184 | 1.2746 | 1.2746 | +0.062 (+5.10%) | 3,625,551 |
| 28 Sep 2005 | CNY | 1.2465 | 1.2521 | 1.2128 | 1.2128 | 1.2128 | -0.022 (-1.82%) | 2,550,062 |
| 27 Sep 2005 | CNY | 1.2633 | 1.269 | 1.224 | 1.2353 | 1.2353 | -0.028 (-2.22%) | 3,151,123 |
| 26 Sep 2005 | CNY | 1.2633 | 1.2633 | 1.2353 | 1.2633 | 1.2633 | +0.006 (+0.45%) | 1,341,059 |
| 23 Sep 2005 | CNY | 1.2633 | 1.2858 | 1.2409 | 1.2577 | 1.2577 | -0.006 (-0.44%) | 2,756,631 |
| 22 Sep 2005 | CNY | 1.3419 | 1.3476 | 1.2353 | 1.2633 | 1.2633 | -0.084 (-6.26%) | 5,367,559 |
| 21 Sep 2005 | CNY | 1.3588 | 1.3644 | 1.3307 | 1.3476 | 1.3476 | -0.017 (-1.23%) | 5,527,817 |
| 20 Sep 2005 | CNY | 1.3869 | 1.3981 | 1.3476 | 1.3644 | 1.3644 | -0.028 (-2.02%) | 6,069,534 |
| 19 Sep 2005 | CNY | 1.3644 | 1.3981 | 1.3588 | 1.3925 | 1.3925 | +0.022 (+1.64%) | 4,032,721 |
| 16 Sep 2005 | CNY | 1.3813 | 1.3813 | 1.3588 | 1.37 | 1.37 | -0.011 (-0.82%) | 4,584,440 |
| 15 Sep 2005 | CNY | 1.4037 | 1.4037 | 1.3756 | 1.3813 | 1.3813 | -0.022 (-1.60%) | 4,152,248 |
| 14 Sep 2005 | CNY | 1.3981 | 1.4037 | 1.3756 | 1.4037 | 1.4037 | +0.011 (+0.80%) | 5,841,006 |
| 13 Sep 2005 | CNY | 1.3925 | 1.3981 | 1.3588 | 1.3925 | 1.3925 | +0.017 (+1.23%) | 5,621,429 |
| 12 Sep 2005 | CNY | 1.3644 | 1.3925 | 1.3476 | 1.3756 | 1.3756 | +0.022 (+1.66%) | 7,001,561 |
| 9 Sep 2005 | CNY | 1.3869 | 1.3981 | 1.3419 | 1.3532 | 1.3532 | -0.022 (-1.63%) | 10,596,983 |
| 8 Sep 2005 | CNY | 1.3251 | 1.3869 | 1.3026 | 1.3756 | 1.3756 | +0.051 (+3.81%) | 12,104,454 |
| 7 Sep 2005 | CNY | 1.2746 | 1.3307 | 1.269 | 1.3251 | 1.3251 | +0.051 (+3.96%) | 5,942,299 |
| 6 Sep 2005 | CNY | 1.3195 | 1.3419 | 1.2633 | 1.2746 | 1.2746 | -0.045 (-3.40%) | 7,591,573 |
| 5 Sep 2005 | CNY | 1.3363 | 1.3476 | 1.2914 | 1.3195 | 1.3195 | +0.006 (+0.43%) | 5,818,884 |
| 2 Sep 2005 | CNY | 1.3083 | 1.3251 | 1.3026 | 1.3139 | 1.3139 | +0.017 (+1.30%) | 9,902,240 |
| 1 Sep 2005 | CNY | 1.2577 | 1.3083 | 1.2465 | 1.297 | 1.297 | +0.034 (+2.67%) | 7,542,440 |
| 31 Aug 2005 | CNY | 1.2577 | 1.269 | 1.2128 | 1.2633 | 1.2633 | +0.011 (+0.89%) | 4,461,944 |
| 30 Aug 2005 | CNY | 1.2577 | 1.2746 | 1.2465 | 1.2521 | 1.2521 | -0.006 (-0.45%) | 2,996,300 |
| 29 Aug 2005 | CNY | 1.2914 | 1.3139 | 1.2409 | 1.2577 | 1.2577 | -0.034 (-2.61%) | 4,861,419 |
| 26 Aug 2005 | CNY | 1.2633 | 1.297 | 1.2577 | 1.2914 | 1.2914 | +0.022 (+1.77%) | 5,416,886 |
| 25 Aug 2005 | CNY | 1.2577 | 1.2746 | 1.2409 | 1.269 | 1.269 | +0.022 (+1.81%) | 5,630,033 |
| 24 Aug 2005 | CNY | 1.2297 | 1.2521 | 1.2072 | 1.2465 | 1.2465 | +0.017 (+1.37%) | 4,464,099 |
