| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | CNY | 1.9686 | 1.9864 | 1.9031 | 1.915 | 1.915 | -0.042 (-2.13%) | 4,817,526 |
| 20 Oct 2005 | CNY | 1.8913 | 1.9626 | 1.8794 | 1.9567 | 1.9567 | +0.077 (+4.11%) | 7,820,352 |
| 19 Oct 2005 | CNY | 1.8972 | 1.9269 | 1.8675 | 1.8794 | 1.8794 | -0.03 (-1.56%) | 4,084,919 |
| 18 Oct 2005 | CNY | 1.8258 | 1.9269 | 1.8258 | 1.9091 | 1.9091 | +0.083 (+4.56%) | 5,203,346 |
| 17 Oct 2005 | CNY | 1.7842 | 1.8258 | 1.7723 | 1.8258 | 1.8258 | +0.018 (+0.98%) | 1,839,164 |
| 14 Oct 2005 | CNY | 1.8675 | 1.8675 | 1.802 | 1.808 | 1.808 | -0.048 (-2.57%) | 2,484,107 |
| 13 Oct 2005 | CNY | 1.8853 | 1.8972 | 1.8258 | 1.8556 | 1.8556 | -0.03 (-1.58%) | 3,046,380 |
| 12 Oct 2005 | CNY | 1.8734 | 1.9269 | 1.8377 | 1.8853 | 1.8853 | +0.012 (+0.64%) | 4,003,118 |
| 11 Oct 2005 | CNY | 1.7842 | 1.8972 | 1.7545 | 1.8734 | 1.8734 | +0.077 (+4.30%) | 2,794,963 |
| 10 Oct 2005 | CNY | 1.921 | 1.921 | 1.7723 | 1.7961 | 1.7961 | -0.101 (-5.33%) | 2,542,999 |
| 30 Sep 2005 | CNY | 1.9269 | 1.9448 | 1.8734 | 1.8972 | 1.8972 | -0.03 (-1.54%) | 3,394,590 |
| 29 Sep 2005 | CNY | 1.8377 | 1.9448 | 1.8377 | 1.9269 | 1.9269 | +0.089 (+4.85%) | 6,589,698 |
| 28 Sep 2005 | CNY | 1.7664 | 1.8377 | 1.7426 | 1.8377 | 1.8377 | +0.071 (+4.04%) | 4,768,478 |
| 27 Sep 2005 | CNY | 1.8318 | 1.9031 | 1.7366 | 1.7664 | 1.7664 | -0.077 (-4.19%) | 5,708,371 |
| 23 Sep 2005 | CNY | 1.915 | 1.9686 | 1.8437 | 1.8437 | 1.8437 | -0.149 (-7.46%) | 7,625,127 |
| 22 Sep 2005 | CNY | 2.2005 | 2.2124 | 1.9924 | 1.9924 | 1.9924 | -0.22 (-9.94%) | 10,970,092 |
| 21 Sep 2005 | CNY | 2.1351 | 2.3314 | 2.0994 | 2.2124 | 2.2124 | +0.065 (+3.05%) | 18,372,862 |
| 20 Sep 2005 | CNY | 2.0399 | 2.2421 | 2.0043 | 2.147 | 2.147 | +0.107 (+5.25%) | 14,667,799 |
| 19 Sep 2005 | CNY | 1.9448 | 2.0756 | 1.9448 | 2.0399 | 2.0399 | +0.095 (+4.89%) | 9,439,903 |
| 16 Sep 2005 | CNY | 1.9329 | 1.9626 | 1.915 | 1.9448 | 1.9448 | +0.012 (+0.62%) | 6,047,549 |
| 15 Sep 2005 | CNY | 1.8913 | 1.9567 | 1.8556 | 1.9329 | 1.9329 | +0.042 (+2.20%) | 8,474,841 |
| 14 Sep 2005 | CNY | 1.8853 | 1.921 | 1.8615 | 1.8913 | 1.8913 | +0.006 (+0.32%) | 7,799,265 |
| 13 Sep 2005 | CNY | 1.8139 | 1.8853 | 1.8139 | 1.8853 | 1.8853 | +0.065 (+3.59%) | 5,245,888 |
| 12 Sep 2005 | CNY | 1.7902 | 1.8199 | 1.7723 | 1.8199 | 1.8199 | +0.03 (+1.66%) | 2,148,696 |
| 9 Sep 2005 | CNY | 1.8318 | 1.8377 | 1.7723 | 1.7902 | 1.7902 | -0.042 (-2.27%) | 3,280,648 |
| 8 Sep 2005 | CNY | 1.8556 | 1.8734 | 1.7902 | 1.8318 | 1.8318 | -0.024 (-1.28%) | 4,809,243 |
| 7 Sep 2005 | CNY | 1.7366 | 1.8675 | 1.7247 | 1.8556 | 1.8556 | +0.101 (+5.76%) | 7,202,417 |
| 6 Sep 2005 | CNY | 1.8139 | 1.8972 | 1.7485 | 1.7545 | 1.7545 | -0.071 (-3.91%) | 10,514,139 |
| 5 Sep 2005 | CNY | 1.7842 | 1.8437 | 1.7604 | 1.8258 | 1.8258 | +0.083 (+4.77%) | 11,398,207 |
| 2 Sep 2005 | CNY | 1.695 | 1.7485 | 1.689 | 1.7426 | 1.7426 | +0.048 (+2.81%) | 6,135,215 |
