| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | CNY | 1.0926 | 1.1253 | 1.0895 | 1.1105 | 1.1105 | +0.017 (+1.55%) | 21,860,668 |
| 12 Oct 2005 | CNY | 1.0679 | 1.1312 | 1.0611 | 1.0935 | 1.0935 | +0.023 (+2.16%) | 36,425,311 |
| 11 Oct 2005 | CNY | 1.0617 | 1.0735 | 1.0457 | 1.0704 | 1.0704 | +0.012 (+1.17%) | 14,009,079 |
| 10 Oct 2005 | CNY | 1.0463 | 1.0735 | 1.0278 | 1.058 | 1.058 | +0.037 (+3.62%) | 23,458,669 |
| 30 Sep 2005 | CNY | 0.9599 | 1.067 | 0.9599 | 1.021 | 1.021 | +0.006 (+0.58%) | 46,535,601 |
| 28 Sep 2005 | CNY | 1.0216 | 1.037 | 1.0093 | 1.0151 | 1.0151 | -0.008 (-0.82%) | 13,494,859 |
| 27 Sep 2005 | CNY | 1.0448 | 1.0586 | 1.0185 | 1.0235 | 1.0235 | -0.026 (-2.47%) | 14,798,505 |
| 26 Sep 2005 | CNY | 1.046 | 1.0769 | 1.0343 | 1.0494 | 1.0494 | +0.003 (+0.33%) | 38,174,133 |
| 23 Sep 2005 | CNY | 0.9685 | 1.0654 | 0.9685 | 1.046 | 1.046 | +0.077 (+8.00%) | 37,989,162 |
| 22 Sep 2005 | CNY | 0.9815 | 0.9815 | 0.9593 | 0.9685 | 0.9685 | -0.022 (-2.24%) | 17,608,849 |
| 21 Sep 2005 | CNY | 1.0247 | 1.0293 | 0.9895 | 0.9907 | 0.9907 | -0.035 (-3.43%) | 27,593,168 |
| 20 Sep 2005 | CNY | 1.0216 | 1.0327 | 1.013 | 1.0259 | 1.0259 | +0.007 (+0.73%) | 16,168,248 |
| 19 Sep 2005 | CNY | 1.0123 | 1.0367 | 1.0093 | 1.0185 | 1.0185 | -0.003 (-0.30%) | 18,178,084 |
| 16 Sep 2005 | CNY | 1.0488 | 1.0645 | 1.0179 | 1.0216 | 1.0216 | -0.028 (-2.68%) | 37,076,486 |
| 15 Sep 2005 | CNY | 1.0355 | 1.0725 | 1.0355 | 1.0497 | 1.0497 | +0 (+0.03%) | 21,598,066 |
| 14 Sep 2005 | CNY | 1.0401 | 1.0586 | 1.0278 | 1.0494 | 1.0494 | +0.006 (+0.59%) | 21,794,508 |
| 13 Sep 2005 | CNY | 1.0028 | 1.0772 | 0.983 | 1.0432 | 1.0432 | +0.043 (+4.29%) | 74,422,540 |
| 12 Sep 2005 | CNY | 0.9571 | 1.0031 | 0.9503 | 1.0003 | 1.0003 | +0.043 (+4.51%) | 32,169,182 |
| 9 Sep 2005 | CNY | 0.9352 | 0.9624 | 0.929 | 0.9571 | 0.9571 | +0.014 (+1.51%) | 22,640,666 |
| 8 Sep 2005 | CNY | 0.9568 | 0.9753 | 0.9262 | 0.9429 | 0.9429 | -0.008 (-0.81%) | 35,544,193 |
| 7 Sep 2005 | CNY | 0.9046 | 0.9599 | 0.9012 | 0.9506 | 0.9506 | +0.048 (+5.26%) | 54,713,134 |
| 6 Sep 2005 | CNY | 0.8821 | 0.9093 | 0.8812 | 0.9031 | 0.9031 | +0.022 (+2.49%) | 43,281,442 |
| 5 Sep 2005 | CNY | 0.8784 | 0.8855 | 0.8704 | 0.8812 | 0.8812 | +0.008 (+0.88%) | 15,978,610 |
| 2 Sep 2005 | CNY | 0.9012 | 0.9012 | 0.8648 | 0.8735 | 0.8735 | -0.02 (-2.24%) | 35,214,620 |
| 1 Sep 2005 | CNY | 0.892 | 0.8957 | 0.8812 | 0.8935 | 0.8935 | +0.004 (+0.48%) | 23,849,218 |
| 31 Aug 2005 | CNY | 0.8796 | 0.8951 | 0.8704 | 0.8892 | 0.8892 | +0.006 (+0.63%) | 15,020,672 |
| 30 Aug 2005 | CNY | 0.9043 | 0.9161 | 0.8833 | 0.8836 | 0.8836 | -0.017 (-1.89%) | 36,574,545 |
| 29 Aug 2005 | CNY | 0.8874 | 0.9059 | 0.8874 | 0.9006 | 0.9006 | +0.015 (+1.67%) | 25,308,774 |
| 26 Aug 2005 | CNY | 0.8954 | 0.8978 | 0.883 | 0.8858 | 0.8858 | -0.012 (-1.38%) | 15,805,951 |
| 25 Aug 2005 | CNY | 0.8982 | 0.9179 | 0.8914 | 0.8982 | 0.8982 | -0.002 (-0.27%) | 11,434,122 |
