| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | CNY | 1.9205 | 1.9488 | 1.9134 | 1.9449 | 1.9449 | +0.025 (+1.31%) | 5,916,180 |
| 12 Sep 2005 | CNY | 1.9843 | 1.9843 | 1.9118 | 1.9197 | 1.9197 | -0.049 (-2.48%) | 8,918,790 |
| 9 Sep 2005 | CNY | 1.9764 | 1.9945 | 1.9488 | 1.9685 | 1.9685 | 0.0 (0.0%) | 11,282,197 |
| 8 Sep 2005 | CNY | 1.9843 | 2.0039 | 1.9449 | 1.9685 | 1.9685 | -0.016 (-0.80%) | 4,870,653 |
| 7 Sep 2005 | CNY | 1.9228 | 1.9882 | 1.9134 | 1.9843 | 1.9843 | +0.055 (+2.86%) | 8,445,296 |
| 6 Sep 2005 | CNY | 2.0181 | 2.0299 | 1.9291 | 1.9291 | 1.9291 | -0.089 (-4.41%) | 6,673,837 |
| 5 Sep 2005 | CNY | 1.9748 | 2.0189 | 1.9748 | 2.0181 | 2.0181 | +0.049 (+2.48%) | 6,960,082 |
| 2 Sep 2005 | CNY | 1.9677 | 2.0032 | 1.9504 | 1.9693 | 1.9693 | +0.024 (+1.25%) | 10,763,402 |
| 1 Sep 2005 | CNY | 1.9512 | 1.9591 | 1.9213 | 1.9449 | 1.9449 | +0.002 (+0.08%) | 9,730,841 |
| 31 Aug 2005 | CNY | 1.8654 | 1.9449 | 1.8654 | 1.9433 | 1.9433 | +0.068 (+3.61%) | 7,058,025 |
| 30 Aug 2005 | CNY | 1.8504 | 1.8819 | 1.8394 | 1.8756 | 1.8756 | +0.013 (+0.72%) | 4,349,216 |
| 29 Aug 2005 | CNY | 1.9118 | 1.9213 | 1.8614 | 1.8622 | 1.8622 | -0.054 (-2.80%) | 8,354,771 |
| 26 Aug 2005 | CNY | 1.9095 | 1.9299 | 1.8961 | 1.9158 | 1.9158 | -0.005 (-0.29%) | 5,600,522 |
| 25 Aug 2005 | CNY | 1.8898 | 1.9488 | 1.8898 | 1.9213 | 1.9213 | +0.002 (+0.08%) | 5,949,403 |
| 24 Aug 2005 | CNY | 1.8945 | 1.9606 | 1.8945 | 1.9197 | 1.9197 | +0.031 (+1.63%) | 7,728,877 |
| 23 Aug 2005 | CNY | 1.9158 | 1.9158 | 1.8583 | 1.889 | 1.889 | -0.024 (-1.28%) | 8,314,969 |
| 22 Aug 2005 | CNY | 1.9551 | 1.9606 | 1.8803 | 1.9134 | 1.9134 | -0.059 (-2.99%) | 11,117,160 |
| 19 Aug 2005 | CNY | 1.9921 | 2.0386 | 1.9386 | 1.9724 | 1.9724 | 0.0 (0.0%) | 17,166,247 |
| 18 Aug 2005 | CNY | 2.0472 | 2.0866 | 1.9701 | 1.9724 | 1.9724 | -0.065 (-3.17%) | 19,895,121 |
| 17 Aug 2005 | CNY | 1.9685 | 2.0701 | 1.9299 | 2.037 | 2.037 | +0.072 (+3.64%) | 14,467,662 |
| 16 Aug 2005 | CNY | 2.0079 | 2.0205 | 1.9378 | 1.9654 | 1.9654 | -0.04 (-2.00%) | 12,869,621 |
| 15 Aug 2005 | CNY | 1.8858 | 2.0118 | 1.8858 | 2.0055 | 2.0055 | +0.106 (+5.60%) | 16,865,307 |
| 12 Aug 2005 | CNY | 1.9213 | 1.9724 | 1.8787 | 1.8992 | 1.8992 | -0.026 (-1.35%) | 12,419,291 |
| 11 Aug 2005 | CNY | 1.8819 | 1.9992 | 1.8661 | 1.9252 | 1.9252 | +0.051 (+2.73%) | 16,252,825 |
| 10 Aug 2005 | CNY | 1.8654 | 1.878 | 1.8409 | 1.874 | 1.874 | +0.005 (+0.29%) | 9,967,696 |
| 9 Aug 2005 | CNY | 1.8465 | 1.8693 | 1.811 | 1.8685 | 1.8685 | +0.018 (+0.98%) | 12,067,362 |
| 8 Aug 2005 | CNY | 1.8732 | 1.8976 | 1.8284 | 1.8504 | 1.8504 | +0.006 (+0.34%) | 16,431,044 |
| 5 Aug 2005 | CNY | 1.7614 | 1.874 | 1.7614 | 1.8441 | 1.8441 | +0.083 (+4.70%) | 21,165,172 |
| 4 Aug 2005 | CNY | 1.785 | 1.8016 | 1.737 | 1.7614 | 1.7614 | +0.02 (+1.13%) | 10,282,859 |
| 3 Aug 2005 | CNY | 1.7323 | 1.7795 | 1.7213 | 1.7417 | 1.7417 | +0.009 (+0.54%) | 12,575,971 |
