| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 1.7575 | 1.7658 | 1.6785 | 1.6951 | 1.6951 | -0.062 (-3.55%) | 8,023,482 |
| 21 Sep 2005 | CNY | 1.7741 | 1.7949 | 1.7575 | 1.7575 | 1.7575 | -0.017 (-0.94%) | 6,676,518 |
| 20 Sep 2005 | CNY | 1.8073 | 1.8156 | 1.7699 | 1.7741 | 1.7741 | -0.033 (-1.84%) | 10,591,883 |
| 19 Sep 2005 | CNY | 1.7782 | 1.8156 | 1.7782 | 1.8073 | 1.8073 | +0.017 (+0.93%) | 13,142,960 |
| 16 Sep 2005 | CNY | 1.7782 | 1.7949 | 1.7616 | 1.7907 | 1.7907 | +0.013 (+0.70%) | 13,152,766 |
| 15 Sep 2005 | CNY | 1.7699 | 1.7824 | 1.7616 | 1.7782 | 1.7782 | +0.012 (+0.70%) | 12,000,846 |
| 14 Sep 2005 | CNY | 1.7533 | 1.7699 | 1.7367 | 1.7658 | 1.7658 | +0.013 (+0.71%) | 8,115,291 |
| 13 Sep 2005 | CNY | 1.7284 | 1.7533 | 1.7159 | 1.7533 | 1.7533 | +0.021 (+1.20%) | 4,999,889 |
| 12 Sep 2005 | CNY | 1.7284 | 1.7492 | 1.7159 | 1.7325 | 1.7325 | +0.004 (+0.24%) | 3,751,282 |
| 9 Sep 2005 | CNY | 1.7658 | 1.7699 | 1.7242 | 1.7284 | 1.7284 | -0.037 (-2.12%) | 6,863,723 |
| 8 Sep 2005 | CNY | 1.7741 | 1.7782 | 1.7492 | 1.7658 | 1.7658 | -0.012 (-0.70%) | 6,351,287 |
| 7 Sep 2005 | CNY | 1.7492 | 1.7782 | 1.7408 | 1.7782 | 1.7782 | +0.029 (+1.66%) | 11,011,175 |
| 6 Sep 2005 | CNY | 1.7533 | 1.7824 | 1.7367 | 1.7492 | 1.7492 | -0.004 (-0.23%) | 11,465,636 |
| 5 Sep 2005 | CNY | 1.745 | 1.7575 | 1.7367 | 1.7533 | 1.7533 | +0.008 (+0.48%) | 3,869,843 |
| 2 Sep 2005 | CNY | 1.7616 | 1.7616 | 1.7367 | 1.745 | 1.745 | -0.017 (-0.94%) | 6,151,939 |
| 1 Sep 2005 | CNY | 1.7492 | 1.7865 | 1.7367 | 1.7616 | 1.7616 | +0.042 (+2.41%) | 9,193,553 |
| 31 Aug 2005 | CNY | 1.7034 | 1.7284 | 1.6993 | 1.7201 | 1.7201 | +0.017 (+0.98%) | 3,874,517 |
| 30 Aug 2005 | CNY | 1.6993 | 1.7284 | 1.6868 | 1.7034 | 1.7034 | -0.008 (-0.49%) | 4,101,898 |
| 29 Aug 2005 | CNY | 1.7325 | 1.7367 | 1.6993 | 1.7118 | 1.7118 | -0.029 (-1.67%) | 4,909,970 |
| 26 Aug 2005 | CNY | 1.7201 | 1.7492 | 1.7034 | 1.7408 | 1.7408 | +0.021 (+1.20%) | 6,203,391 |
| 25 Aug 2005 | CNY | 1.7159 | 1.7284 | 1.7118 | 1.7201 | 1.7201 | 0.0 (0.0%) | 5,591,767 |
| 24 Aug 2005 | CNY | 1.7034 | 1.7325 | 1.7034 | 1.7201 | 1.7201 | +0.004 (+0.24%) | 4,004,092 |
| 23 Aug 2005 | CNY | 1.7242 | 1.7367 | 1.6868 | 1.7159 | 1.7159 | -0.013 (-0.72%) | 6,403,206 |
| 22 Aug 2005 | CNY | 1.7159 | 1.7284 | 1.6993 | 1.7284 | 1.7284 | +0.013 (+0.73%) | 4,397,216 |
| 19 Aug 2005 | CNY | 1.7076 | 1.745 | 1.691 | 1.7159 | 1.7159 | -0.008 (-0.48%) | 9,923,656 |
| 18 Aug 2005 | CNY | 1.7949 | 1.8073 | 1.7159 | 1.7242 | 1.7242 | -0.071 (-3.94%) | 14,802,272 |
| 17 Aug 2005 | CNY | 1.7782 | 1.799 | 1.745 | 1.7949 | 1.7949 | +0.013 (+0.70%) | 18,452,164 |
| 16 Aug 2005 | CNY | 1.7658 | 1.8115 | 1.7658 | 1.7824 | 1.7824 | +0.021 (+1.18%) | 20,039,796 |
| 15 Aug 2005 | CNY | 1.7284 | 1.7658 | 1.7242 | 1.7616 | 1.7616 | +0.025 (+1.43%) | 10,988,206 |
| 12 Aug 2005 | CNY | 1.7616 | 1.7699 | 1.7159 | 1.7367 | 1.7367 | -0.025 (-1.41%) | 19,373,155 |
