| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 1.6834 | 1.7111 | 1.6309 | 1.6447 | 1.6447 | -0.05 (-2.94%) | 3,128,924 |
| 22 Sep 2005 | CNY | 1.7415 | 1.7442 | 1.6475 | 1.6945 | 1.6945 | -0.052 (-3.01%) | 5,366,440 |
| 21 Sep 2005 | CNY | 1.7968 | 1.7968 | 1.7387 | 1.747 | 1.747 | -0.047 (-2.62%) | 4,811,864 |
| 20 Sep 2005 | CNY | 1.8382 | 1.8465 | 1.7802 | 1.794 | 1.794 | -0.042 (-2.26%) | 5,164,413 |
| 19 Sep 2005 | CNY | 1.8106 | 1.852 | 1.7968 | 1.8355 | 1.8355 | +0.017 (+0.91%) | 3,496,342 |
| 16 Sep 2005 | CNY | 1.8382 | 1.852 | 1.8078 | 1.8189 | 1.8189 | -0.033 (-1.79%) | 4,993,339 |
| 15 Sep 2005 | CNY | 1.841 | 1.8576 | 1.8189 | 1.852 | 1.852 | 0.0 (0.0%) | 5,931,575 |
| 14 Sep 2005 | CNY | 1.7829 | 1.8742 | 1.7746 | 1.852 | 1.852 | +0.075 (+4.20%) | 10,023,825 |
| 13 Sep 2005 | CNY | 1.7498 | 1.7885 | 1.7304 | 1.7774 | 1.7774 | +0.036 (+2.06%) | 4,979,093 |
| 12 Sep 2005 | CNY | 1.7995 | 1.7995 | 1.7166 | 1.7415 | 1.7415 | -0.061 (-3.37%) | 7,311,303 |
| 9 Sep 2005 | CNY | 1.7719 | 1.8493 | 1.7608 | 1.8023 | 1.8023 | +0.03 (+1.72%) | 15,515,348 |
| 8 Sep 2005 | CNY | 1.7636 | 1.8576 | 1.7138 | 1.7719 | 1.7719 | +0.083 (+4.91%) | 17,254,104 |
| 7 Sep 2005 | CNY | 1.6254 | 1.6945 | 1.6198 | 1.689 | 1.689 | +0.066 (+4.09%) | 5,156,776 |
| 6 Sep 2005 | CNY | 1.689 | 1.7028 | 1.6143 | 1.6226 | 1.6226 | -0.064 (-3.77%) | 5,751,312 |
| 5 Sep 2005 | CNY | 1.6696 | 1.6972 | 1.6503 | 1.6862 | 1.6862 | +0.017 (+0.99%) | 4,775,442 |
| 2 Sep 2005 | CNY | 1.6309 | 1.689 | 1.6309 | 1.6696 | 1.6696 | +0.039 (+2.37%) | 8,371,993 |
| 1 Sep 2005 | CNY | 1.5977 | 1.6364 | 1.5812 | 1.6309 | 1.6309 | +0.039 (+2.43%) | 5,289,670 |
| 31 Aug 2005 | CNY | 1.5563 | 1.5977 | 1.5314 | 1.5922 | 1.5922 | +0.033 (+2.13%) | 2,308,493 |
| 30 Aug 2005 | CNY | 1.5894 | 1.5894 | 1.548 | 1.559 | 1.559 | -0.03 (-1.91%) | 1,726,517 |
| 29 Aug 2005 | CNY | 1.6088 | 1.6447 | 1.5756 | 1.5894 | 1.5894 | -0.025 (-1.54%) | 3,853,673 |
| 26 Aug 2005 | CNY | 1.5701 | 1.6171 | 1.548 | 1.6143 | 1.6143 | +0.044 (+2.82%) | 4,863,824 |
| 25 Aug 2005 | CNY | 1.5618 | 1.5812 | 1.5203 | 1.5701 | 1.5701 | +0.019 (+1.25%) | 2,197,460 |
| 24 Aug 2005 | CNY | 1.5452 | 1.5646 | 1.5286 | 1.5507 | 1.5507 | +0.005 (+0.36%) | 2,541,371 |
| 23 Aug 2005 | CNY | 1.5867 | 1.595 | 1.5203 | 1.5452 | 1.5452 | -0.036 (-2.28%) | 2,670,741 |
| 22 Aug 2005 | CNY | 1.5673 | 1.5894 | 1.5535 | 1.5812 | 1.5812 | +0.017 (+1.06%) | 2,672,647 |
| 19 Aug 2005 | CNY | 1.5231 | 1.5701 | 1.5148 | 1.5646 | 1.5646 | +0.033 (+2.17%) | 5,545,393 |
| 18 Aug 2005 | CNY | 1.6171 | 1.6447 | 1.5203 | 1.5314 | 1.5314 | -0.072 (-4.48%) | 6,946,715 |
| 17 Aug 2005 | CNY | 1.5756 | 1.6088 | 1.5342 | 1.6033 | 1.6033 | +0.019 (+1.22%) | 5,751,175 |
| 16 Aug 2005 | CNY | 1.5812 | 1.6309 | 1.5618 | 1.5839 | 1.5839 | +0.019 (+1.23%) | 8,473,749 |
| 15 Aug 2005 | CNY | 1.501 | 1.5673 | 1.501 | 1.5646 | 1.5646 | +0.066 (+4.43%) | 5,357,613 |
