| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | CNY | 1.3267 | 1.3565 | 1.3068 | 1.3367 | 1.3367 | +0.005 (+0.38%) | 2,408,282 |
| 29 Sep 2005 | CNY | 1.2919 | 1.3367 | 1.282 | 1.3317 | 1.3317 | +0.04 (+3.08%) | 2,860,289 |
| 28 Sep 2005 | CNY | 1.2621 | 1.3019 | 1.2571 | 1.2919 | 1.2919 | +0.02 (+1.56%) | 1,804,824 |
| 27 Sep 2005 | CNY | 1.3168 | 1.3267 | 1.2671 | 1.2721 | 1.2721 | -0.04 (-3.03%) | 3,024,425 |
| 26 Sep 2005 | CNY | 1.2919 | 1.3317 | 1.2919 | 1.3118 | 1.3118 | +0.015 (+1.15%) | 2,668,482 |
| 23 Sep 2005 | CNY | 1.3913 | 1.4062 | 1.2919 | 1.2969 | 1.2969 | -0.104 (-7.44%) | 5,394,516 |
| 22 Sep 2005 | CNY | 1.5056 | 1.5056 | 1.3714 | 1.4012 | 1.4012 | -0.104 (-6.93%) | 8,003,625 |
| 21 Sep 2005 | CNY | 1.4807 | 1.5106 | 1.441 | 1.5056 | 1.5056 | +0.025 (+1.68%) | 9,741,880 |
| 20 Sep 2005 | CNY | 1.4907 | 1.4957 | 1.4559 | 1.4807 | 1.4807 | -0.005 (-0.34%) | 5,994,060 |
| 19 Sep 2005 | CNY | 1.4509 | 1.4957 | 1.4311 | 1.4857 | 1.4857 | +0.035 (+2.40%) | 5,962,763 |
| 16 Sep 2005 | CNY | 1.4509 | 1.4609 | 1.4261 | 1.4509 | 1.4509 | -0.01 (-0.68%) | 3,942,759 |
| 15 Sep 2005 | CNY | 1.4658 | 1.4658 | 1.4311 | 1.4609 | 1.4609 | -0.005 (-0.33%) | 3,485,054 |
| 14 Sep 2005 | CNY | 1.4658 | 1.4708 | 1.4211 | 1.4658 | 1.4658 | +0.01 (+0.68%) | 5,478,974 |
| 13 Sep 2005 | CNY | 1.4012 | 1.4609 | 1.4012 | 1.4559 | 1.4559 | +0.045 (+3.17%) | 5,310,842 |
| 12 Sep 2005 | CNY | 1.4062 | 1.4211 | 1.3814 | 1.4112 | 1.4112 | 0.0 (0.0%) | 2,826,530 |
| 9 Sep 2005 | CNY | 1.4211 | 1.4708 | 1.4062 | 1.4112 | 1.4112 | +0.005 (+0.36%) | 8,278,273 |
| 8 Sep 2005 | CNY | 1.4311 | 1.446 | 1.3863 | 1.4062 | 1.4062 | -0.01 (-0.71%) | 3,933,491 |
| 7 Sep 2005 | CNY | 1.3665 | 1.4211 | 1.3565 | 1.4162 | 1.4162 | +0.045 (+3.27%) | 4,707,205 |
| 6 Sep 2005 | CNY | 1.4112 | 1.4708 | 1.3665 | 1.3714 | 1.3714 | -0.045 (-3.16%) | 7,569,284 |
| 5 Sep 2005 | CNY | 1.4062 | 1.4162 | 1.3863 | 1.4162 | 1.4162 | +0.01 (+0.71%) | 4,619,681 |
| 2 Sep 2005 | CNY | 1.3764 | 1.4261 | 1.3516 | 1.4062 | 1.4062 | +0.025 (+1.80%) | 7,550,666 |
| 1 Sep 2005 | CNY | 1.3367 | 1.3814 | 1.3217 | 1.3814 | 1.3814 | +0.045 (+3.34%) | 6,214,958 |
| 31 Aug 2005 | CNY | 1.282 | 1.3466 | 1.2671 | 1.3367 | 1.3367 | +0.04 (+3.07%) | 4,214,476 |
| 30 Aug 2005 | CNY | 1.3317 | 1.3416 | 1.2919 | 1.2969 | 1.2969 | -0.045 (-3.33%) | 3,855,638 |
| 29 Aug 2005 | CNY | 1.3416 | 1.3665 | 1.3217 | 1.3416 | 1.3416 | -0.02 (-1.46%) | 3,752,185 |
| 26 Aug 2005 | CNY | 1.3416 | 1.4112 | 1.3416 | 1.3615 | 1.3615 | +0.06 (+4.58%) | 12,287,596 |
| 25 Aug 2005 | CNY | 1.2721 | 1.3118 | 1.2721 | 1.3019 | 1.3019 | +0.03 (+2.34%) | 5,545,685 |
| 24 Aug 2005 | CNY | 1.2472 | 1.287 | 1.2472 | 1.2721 | 1.2721 | 0.0 (0.0%) | 2,576,883 |
| 23 Aug 2005 | CNY | 1.3068 | 1.3068 | 1.2571 | 1.2721 | 1.2721 | -0.035 (-2.66%) | 4,710,721 |
| 22 Aug 2005 | CNY | 1.3068 | 1.3217 | 1.2721 | 1.3068 | 1.3068 | -0.005 (-0.38%) | 3,727,922 |
