| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | CNY | 1.8997 | 1.8997 | 1.8251 | 1.8308 | 1.8308 | -0.069 (-3.63%) | 1,613,985 |
| 24 Oct 2005 | CNY | 1.8939 | 1.9054 | 1.8652 | 1.8997 | 1.8997 | +0.017 (+0.91%) | 1,940,624 |
| 21 Oct 2005 | CNY | 1.8825 | 1.8939 | 1.8652 | 1.8825 | 1.8825 | +0.011 (+0.61%) | 1,997,455 |
| 20 Oct 2005 | CNY | 1.848 | 1.8825 | 1.8251 | 1.871 | 1.871 | +0.017 (+0.93%) | 1,783,640 |
| 19 Oct 2005 | CNY | 1.8939 | 1.9054 | 1.848 | 1.8538 | 1.8538 | -0.034 (-1.82%) | 1,986,381 |
| 18 Oct 2005 | CNY | 1.8538 | 1.8882 | 1.8423 | 1.8882 | 1.8882 | +0.046 (+2.49%) | 1,955,828 |
| 17 Oct 2005 | CNY | 1.8308 | 1.848 | 1.7964 | 1.8423 | 1.8423 | +0.034 (+1.90%) | 1,176,809 |
| 14 Oct 2005 | CNY | 1.8767 | 1.8767 | 1.8079 | 1.8079 | 1.8079 | -0.034 (-1.87%) | 1,221,080 |
| 13 Oct 2005 | CNY | 1.871 | 1.8825 | 1.8423 | 1.8423 | 1.8423 | -0.029 (-1.53%) | 1,012,201 |
| 12 Oct 2005 | CNY | 1.8997 | 1.8997 | 1.8308 | 1.871 | 1.871 | -0.011 (-0.61%) | 1,148,943 |
| 11 Oct 2005 | CNY | 1.8366 | 1.8882 | 1.8251 | 1.8825 | 1.8825 | +0.046 (+2.50%) | 1,065,704 |
| 10 Oct 2005 | CNY | 1.8939 | 1.8939 | 1.8193 | 1.8366 | 1.8366 | -0.04 (-2.14%) | 1,160,095 |
| 30 Sep 2005 | CNY | 1.9456 | 1.9456 | 1.8767 | 1.8767 | 1.8767 | -0.017 (-0.91%) | 2,568,745 |
| 29 Sep 2005 | CNY | 1.8652 | 1.9054 | 1.8193 | 1.8939 | 1.8939 | +0.086 (+4.76%) | 3,696,776 |
| 28 Sep 2005 | CNY | 1.8308 | 1.8366 | 1.7906 | 1.8079 | 1.8079 | +0.006 (+0.32%) | 1,500,427 |
| 27 Sep 2005 | CNY | 1.871 | 1.871 | 1.7964 | 1.8021 | 1.8021 | -0.052 (-2.79%) | 1,847,869 |
| 26 Sep 2005 | CNY | 1.8308 | 1.8595 | 1.8136 | 1.8538 | 1.8538 | +0.023 (+1.26%) | 1,130,108 |
| 23 Sep 2005 | CNY | 1.871 | 1.8825 | 1.8251 | 1.8308 | 1.8308 | -0.023 (-1.24%) | 1,870,480 |
| 22 Sep 2005 | CNY | 1.9513 | 1.9628 | 1.8136 | 1.8538 | 1.8538 | -0.109 (-5.55%) | 3,921,333 |
| 21 Sep 2005 | CNY | 2.0259 | 2.0317 | 1.9513 | 1.9628 | 1.9628 | -0.069 (-3.39%) | 4,168,266 |
| 20 Sep 2005 | CNY | 2.0661 | 2.0719 | 1.9972 | 2.0317 | 2.0317 | -0.034 (-1.66%) | 7,137,265 |
| 19 Sep 2005 | CNY | 1.9571 | 2.0776 | 1.9456 | 2.0661 | 2.0661 | +0.103 (+5.26%) | 7,911,980 |
| 16 Sep 2005 | CNY | 1.9915 | 1.9915 | 1.9399 | 1.9628 | 1.9628 | -0.023 (-1.16%) | 2,520,717 |
| 15 Sep 2005 | CNY | 2.0087 | 2.0087 | 1.9743 | 1.9858 | 1.9858 | -0.017 (-0.86%) | 2,968,784 |
| 14 Sep 2005 | CNY | 1.9858 | 2.0087 | 1.9628 | 2.003 | 2.003 | +0.023 (+1.16%) | 5,852,150 |
| 13 Sep 2005 | CNY | 1.9571 | 1.98 | 1.9226 | 1.98 | 1.98 | +0.034 (+1.77%) | 3,277,156 |
| 12 Sep 2005 | CNY | 1.9169 | 1.9571 | 1.9112 | 1.9456 | 1.9456 | +0.017 (+0.89%) | 2,072,919 |
| 9 Sep 2005 | CNY | 1.98 | 1.98 | 1.9284 | 1.9284 | 1.9284 | -0.057 (-2.89%) | 3,286,946 |
| 8 Sep 2005 | CNY | 1.98 | 2.0087 | 1.9456 | 1.9858 | 1.9858 | +0.017 (+0.87%) | 4,628,624 |
| 7 Sep 2005 | CNY | 1.8997 | 1.9743 | 1.8825 | 1.9686 | 1.9686 | +0.057 (+3.00%) | 4,980,023 |
