| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | CNY | 1.1809 | 1.2165 | 1.1679 | 1.1906 | 1.1906 | +0.019 (+1.67%) | 12,886,172 |
| 15 Sep 2005 | CNY | 1.1711 | 1.1809 | 1.1646 | 1.1711 | 1.1711 | -0.003 (-0.28%) | 7,141,764 |
| 14 Sep 2005 | CNY | 1.1776 | 1.1841 | 1.1614 | 1.1744 | 1.1744 | -0.003 (-0.27%) | 10,855,609 |
| 13 Sep 2005 | CNY | 1.1517 | 1.1809 | 1.1322 | 1.1776 | 1.1776 | +0.023 (+1.97%) | 12,467,581 |
| 12 Sep 2005 | CNY | 1.1225 | 1.1582 | 1.116 | 1.1549 | 1.1549 | +0.032 (+2.89%) | 17,101,463 |
| 9 Sep 2005 | CNY | 1.129 | 1.129 | 1.103 | 1.1225 | 1.1225 | -0.006 (-0.58%) | 5,659,340 |
| 8 Sep 2005 | CNY | 1.116 | 1.129 | 1.103 | 1.129 | 1.129 | +0.019 (+1.76%) | 8,842,928 |
| 7 Sep 2005 | CNY | 1.0835 | 1.1095 | 1.0706 | 1.1095 | 1.1095 | +0.026 (+2.40%) | 4,525,113 |
| 6 Sep 2005 | CNY | 1.129 | 1.1322 | 1.0706 | 1.0835 | 1.0835 | -0.045 (-4.03%) | 10,712,273 |
| 5 Sep 2005 | CNY | 1.1192 | 1.1484 | 1.1127 | 1.129 | 1.129 | +0.003 (+0.29%) | 6,646,215 |
| 2 Sep 2005 | CNY | 1.1582 | 1.1679 | 1.1225 | 1.1257 | 1.1257 | -0.016 (-1.42%) | 8,903,431 |
| 1 Sep 2005 | CNY | 1.09 | 1.1452 | 1.0771 | 1.1419 | 1.1419 | +0.045 (+4.14%) | 13,889,495 |
| 31 Aug 2005 | CNY | 1.0771 | 1.116 | 1.0479 | 1.0965 | 1.0965 | +0.019 (+1.80%) | 18,202,285 |
| 30 Aug 2005 | CNY | 1.0803 | 1.0803 | 1.0576 | 1.0771 | 1.0771 | +0.003 (+0.31%) | 3,006,463 |
| 29 Aug 2005 | CNY | 1.0803 | 1.0965 | 1.0608 | 1.0738 | 1.0738 | -0.006 (-0.60%) | 4,053,530 |
| 26 Aug 2005 | CNY | 1.0706 | 1.0835 | 1.0576 | 1.0803 | 1.0803 | +0.01 (+0.91%) | 3,137,722 |
| 25 Aug 2005 | CNY | 1.0576 | 1.0738 | 1.0446 | 1.0706 | 1.0706 | +0.006 (+0.61%) | 3,660,619 |
| 24 Aug 2005 | CNY | 1.0479 | 1.0868 | 1.0414 | 1.0641 | 1.0641 | +0.019 (+1.87%) | 3,344,050 |
| 23 Aug 2005 | CNY | 1.0673 | 1.0706 | 1.0414 | 1.0446 | 1.0446 | -0.026 (-2.43%) | 3,545,580 |
| 22 Aug 2005 | CNY | 1.0511 | 1.0803 | 1.0511 | 1.0706 | 1.0706 | 0.0 (0.0%) | 2,570,469 |
| 19 Aug 2005 | CNY | 1.0771 | 1.103 | 1.0446 | 1.0706 | 1.0706 | -0.016 (-1.49%) | 7,892,399 |
| 18 Aug 2005 | CNY | 1.103 | 1.1549 | 1.0803 | 1.0868 | 1.0868 | -0.01 (-0.88%) | 18,138,915 |
| 17 Aug 2005 | CNY | 1.09 | 1.1062 | 1.0608 | 1.0965 | 1.0965 | -0.003 (-0.30%) | 6,345,794 |
| 16 Aug 2005 | CNY | 1.0868 | 1.1225 | 1.0771 | 1.0998 | 1.0998 | +0.006 (+0.59%) | 8,023,072 |
| 15 Aug 2005 | CNY | 1.0706 | 1.0965 | 1.0576 | 1.0933 | 1.0933 | +0.016 (+1.50%) | 9,552,300 |
| 12 Aug 2005 | CNY | 1.1354 | 1.1419 | 1.0706 | 1.0771 | 1.0771 | -0.081 (-7.00%) | 13,922,028 |
| 11 Aug 2005 | CNY | 1.1192 | 1.1679 | 1.0868 | 1.1582 | 1.1582 | +0.039 (+3.48%) | 15,413,729 |
| 10 Aug 2005 | CNY | 1.129 | 1.1354 | 1.0835 | 1.1192 | 1.1192 | +0.003 (+0.29%) | 11,097,906 |
| 9 Aug 2005 | CNY | 1.0511 | 1.1387 | 1.0381 | 1.116 | 1.116 | +0.052 (+4.88%) | 12,866,126 |
| 8 Aug 2005 | CNY | 1.0349 | 1.0706 | 1.0219 | 1.0641 | 1.0641 | +0.033 (+3.15%) | 11,965,229 |
