| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | CNY | 1.0231 | 1.0615 | 1.0039 | 1.0269 | 1.0269 | +0.004 (+0.37%) | 14,822,028 |
| 24 Oct 2005 | CNY | 0.9808 | 1.0308 | 0.9769 | 1.0231 | 1.0231 | +0.05 (+5.14%) | 7,864,160 |
| 21 Oct 2005 | CNY | 0.9962 | 1.0039 | 0.9615 | 0.9731 | 0.9731 | -0.004 (-0.39%) | 6,463,927 |
| 20 Oct 2005 | CNY | 0.9308 | 0.9846 | 0.9192 | 0.9769 | 0.9769 | +0.038 (+4.09%) | 10,979,576 |
| 19 Oct 2005 | CNY | 0.9039 | 0.9846 | 0.8923 | 0.9385 | 0.9385 | +0.035 (+3.83%) | 10,038,886 |
| 18 Oct 2005 | CNY | 0.8846 | 0.9115 | 0.8769 | 0.9039 | 0.9039 | +0.019 (+2.18%) | 2,270,665 |
| 17 Oct 2005 | CNY | 0.8731 | 0.8885 | 0.8654 | 0.8846 | 0.8846 | +0.011 (+1.32%) | 1,437,566 |
| 14 Oct 2005 | CNY | 0.9 | 0.9 | 0.8731 | 0.8731 | 0.8731 | -0.027 (-2.99%) | 2,136,030 |
| 13 Oct 2005 | CNY | 0.9192 | 0.9231 | 0.8962 | 0.9 | 0.9 | -0.019 (-2.09%) | 2,063,282 |
| 12 Oct 2005 | CNY | 0.8962 | 0.9231 | 0.8923 | 0.9192 | 0.9192 | +0.015 (+1.69%) | 2,382,273 |
| 11 Oct 2005 | CNY | 0.8769 | 0.9154 | 0.8577 | 0.9039 | 0.9039 | +0.027 (+3.08%) | 2,452,231 |
| 10 Oct 2005 | CNY | 0.8846 | 0.8923 | 0.8769 | 0.8769 | 0.8769 | -0.019 (-2.15%) | 1,129,759 |
| 30 Sep 2005 | CNY | 0.9039 | 0.9039 | 0.8885 | 0.8962 | 0.8962 | -0.008 (-0.85%) | 2,118,064 |
| 29 Sep 2005 | CNY | 0.8692 | 0.9077 | 0.8692 | 0.9039 | 0.9039 | +0.023 (+2.62%) | 2,453,357 |
| 28 Sep 2005 | CNY | 0.8769 | 0.8962 | 0.8692 | 0.8808 | 0.8808 | +0.008 (+0.88%) | 2,722,194 |
| 27 Sep 2005 | CNY | 0.9192 | 0.9346 | 0.8654 | 0.8731 | 0.8731 | -0.054 (-5.80%) | 3,363,880 |
| 26 Sep 2005 | CNY | 0.9077 | 0.9346 | 0.9039 | 0.9269 | 0.9269 | +0.011 (+1.26%) | 1,952,054 |
| 23 Sep 2005 | CNY | 0.9192 | 0.9577 | 0.9115 | 0.9154 | 0.9154 | -0.027 (-2.85%) | 3,154,840 |
| 22 Sep 2005 | CNY | 1 | 1.0192 | 0.9231 | 0.9423 | 0.9423 | -0.073 (-7.20%) | 5,928,613 |
| 21 Sep 2005 | CNY | 1.0462 | 1.0462 | 1.0077 | 1.0154 | 1.0154 | -0.035 (-3.30%) | 5,599,880 |
| 20 Sep 2005 | CNY | 1.0692 | 1.0769 | 1.0385 | 1.05 | 1.05 | -0.019 (-1.80%) | 4,712,190 |
| 19 Sep 2005 | CNY | 1.0539 | 1.0692 | 1.0346 | 1.0692 | 1.0692 | +0.019 (+1.83%) | 5,759,964 |
| 16 Sep 2005 | CNY | 1.0692 | 1.0692 | 1.0462 | 1.05 | 1.05 | -0.015 (-1.45%) | 2,852,049 |
| 15 Sep 2005 | CNY | 1.0577 | 1.0731 | 1.0385 | 1.0654 | 1.0654 | +0.008 (+0.73%) | 5,676,860 |
| 14 Sep 2005 | CNY | 1.0577 | 1.0692 | 1.0385 | 1.0577 | 1.0577 | +0.011 (+1.10%) | 7,680,504 |
| 13 Sep 2005 | CNY | 1.0231 | 1.0462 | 1.0154 | 1.0462 | 1.0462 | +0.023 (+2.26%) | 5,506,069 |
| 12 Sep 2005 | CNY | 1.0077 | 1.0269 | 0.9962 | 1.0231 | 1.0231 | +0.015 (+1.53%) | 2,297,152 |
| 9 Sep 2005 | CNY | 1.0385 | 1.0385 | 0.9962 | 1.0077 | 1.0077 | -0.027 (-2.60%) | 4,043,897 |
| 8 Sep 2005 | CNY | 1.0231 | 1.0462 | 1.0077 | 1.0346 | 1.0346 | +0.008 (+0.75%) | 5,643,058 |
| 7 Sep 2005 | CNY | 0.9846 | 1.0462 | 0.9769 | 1.0269 | 1.0269 | +0.035 (+3.49%) | 5,780,294 |
