| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | CNY | 1.5917 | 1.645 | 1.5503 | 1.6391 | 1.6391 | +0.042 (+2.60%) | 534,986 |
| 10 Oct 2005 | CNY | 1.6331 | 1.6331 | 1.5858 | 1.5976 | 1.5976 | -0.047 (-2.88%) | 405,329 |
| 30 Sep 2005 | CNY | 1.6686 | 1.6686 | 1.6331 | 1.645 | 1.645 | -0.012 (-0.71%) | 468,670 |
| 29 Sep 2005 | CNY | 1.6154 | 1.6686 | 1.6036 | 1.6568 | 1.6568 | +0.041 (+2.56%) | 665,069 |
| 28 Sep 2005 | CNY | 1.6036 | 1.6391 | 1.5858 | 1.6154 | 1.6154 | +0.012 (+0.74%) | 657,900 |
| 27 Sep 2005 | CNY | 1.6686 | 1.7041 | 1.5976 | 1.6036 | 1.6036 | -0.095 (-5.57%) | 684,079 |
| 26 Sep 2005 | CNY | 1.7278 | 1.7278 | 1.6686 | 1.6982 | 1.6982 | +0.03 (+1.77%) | 1,271,206 |
| 23 Sep 2005 | CNY | 1.6568 | 1.6686 | 1.6095 | 1.6686 | 1.6686 | 0.0 (0.0%) | 1,129,259 |
| 22 Sep 2005 | CNY | 1.8047 | 1.8107 | 1.6272 | 1.6686 | 1.6686 | -0.142 (-7.85%) | 1,806,069 |
| 21 Sep 2005 | CNY | 1.8817 | 1.8817 | 1.8047 | 1.8107 | 1.8107 | -0.065 (-3.47%) | 1,401,065 |
| 20 Sep 2005 | CNY | 1.8521 | 1.8935 | 1.8343 | 1.8757 | 1.8757 | +0.024 (+1.27%) | 1,836,098 |
| 19 Sep 2005 | CNY | 1.8402 | 1.8639 | 1.8166 | 1.8521 | 1.8521 | -0.006 (-0.32%) | 1,206,445 |
| 16 Sep 2005 | CNY | 1.8462 | 1.8639 | 1.8284 | 1.858 | 1.858 | +0.006 (+0.32%) | 1,345,897 |
| 15 Sep 2005 | CNY | 1.8521 | 1.8521 | 1.8107 | 1.8521 | 1.8521 | +0.012 (+0.65%) | 1,475,059 |
| 14 Sep 2005 | CNY | 1.8402 | 1.8639 | 1.8166 | 1.8402 | 1.8402 | +0.006 (+0.32%) | 1,162,824 |
| 13 Sep 2005 | CNY | 1.8047 | 1.8343 | 1.7988 | 1.8343 | 1.8343 | +0.012 (+0.65%) | 1,202,120 |
| 12 Sep 2005 | CNY | 1.8107 | 1.8343 | 1.7929 | 1.8225 | 1.8225 | +0.012 (+0.65%) | 531,520 |
| 9 Sep 2005 | CNY | 1.8166 | 1.858 | 1.7929 | 1.8107 | 1.8107 | -0.024 (-1.29%) | 932,844 |
| 8 Sep 2005 | CNY | 1.7692 | 1.8817 | 1.7692 | 1.8343 | 1.8343 | +0.065 (+3.68%) | 3,720,533 |
| 7 Sep 2005 | CNY | 1.6982 | 1.7692 | 1.6982 | 1.7692 | 1.7692 | +0.059 (+3.46%) | 1,001,967 |
| 6 Sep 2005 | CNY | 1.7929 | 1.8047 | 1.7041 | 1.7101 | 1.7101 | -0.065 (-3.67%) | 1,541,031 |
| 5 Sep 2005 | CNY | 1.7692 | 1.8284 | 1.7574 | 1.7752 | 1.7752 | -0.018 (-0.99%) | 2,476,759 |
| 2 Sep 2005 | CNY | 1.6864 | 1.8343 | 1.6627 | 1.7929 | 1.7929 | +0.118 (+7.06%) | 3,248,098 |
| 1 Sep 2005 | CNY | 1.6391 | 1.6864 | 1.6154 | 1.6746 | 1.6746 | +0.042 (+2.54%) | 1,270,555 |
| 31 Aug 2005 | CNY | 1.5976 | 1.6568 | 1.5681 | 1.6331 | 1.6331 | +0.012 (+0.73%) | 672,623 |
| 30 Aug 2005 | CNY | 1.6627 | 1.6982 | 1.6154 | 1.6213 | 1.6213 | -0.035 (-2.14%) | 1,204,802 |
| 29 Aug 2005 | CNY | 1.6272 | 1.6686 | 1.5917 | 1.6568 | 1.6568 | +0.047 (+2.94%) | 1,425,149 |
| 26 Aug 2005 | CNY | 1.6213 | 1.6272 | 1.574 | 1.6095 | 1.6095 | +0.006 (+0.37%) | 817,025 |
| 25 Aug 2005 | CNY | 1.5562 | 1.6154 | 1.5562 | 1.6036 | 1.6036 | +0.035 (+2.26%) | 801,869 |
| 24 Aug 2005 | CNY | 1.5562 | 1.5799 | 1.5385 | 1.5681 | 1.5681 | +0.006 (+0.38%) | 513,207 |
