| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | CNY | 1.6316 | 1.6374 | 1.5678 | 1.5678 | 1.5678 | -0.064 (-3.91%) | 1,200,487 |
| 24 Oct 2005 | CNY | 1.6665 | 1.6665 | 1.6258 | 1.6316 | 1.6316 | -0.023 (-1.41%) | 720,137 |
| 21 Oct 2005 | CNY | 1.6433 | 1.6723 | 1.6433 | 1.6549 | 1.6549 | 0.0 (0.0%) | 802,264 |
| 20 Oct 2005 | CNY | 1.6258 | 1.6839 | 1.6258 | 1.6549 | 1.6549 | -0.017 (-1.04%) | 617,513 |
| 19 Oct 2005 | CNY | 1.6839 | 1.7013 | 1.6491 | 1.6723 | 1.6723 | 0.0 (0.0%) | 991,594 |
| 18 Oct 2005 | CNY | 1.6316 | 1.6897 | 1.6316 | 1.6723 | 1.6723 | +0.035 (+2.13%) | 715,761 |
| 17 Oct 2005 | CNY | 1.6491 | 1.6549 | 1.6316 | 1.6374 | 1.6374 | -0.029 (-1.75%) | 563,080 |
| 14 Oct 2005 | CNY | 1.6955 | 1.7071 | 1.6491 | 1.6665 | 1.6665 | -0.046 (-2.71%) | 1,157,893 |
| 13 Oct 2005 | CNY | 1.7013 | 1.7245 | 1.6839 | 1.7129 | 1.7129 | +0.012 (+0.68%) | 2,539,034 |
| 12 Oct 2005 | CNY | 1.7013 | 1.7245 | 1.6723 | 1.7013 | 1.7013 | +0.029 (+1.73%) | 1,235,509 |
| 11 Oct 2005 | CNY | 1.6142 | 1.6723 | 1.6142 | 1.6723 | 1.6723 | +0.046 (+2.86%) | 677,134 |
| 10 Oct 2005 | CNY | 1.6955 | 1.6955 | 1.6026 | 1.6258 | 1.6258 | -0.046 (-2.78%) | 575,431 |
| 30 Sep 2005 | CNY | 1.7129 | 1.7129 | 1.6665 | 1.6723 | 1.6723 | -0.012 (-0.69%) | 911,560 |
| 29 Sep 2005 | CNY | 1.6549 | 1.6955 | 1.6549 | 1.6839 | 1.6839 | +0.041 (+2.47%) | 1,740,906 |
| 28 Sep 2005 | CNY | 1.6258 | 1.6607 | 1.6258 | 1.6433 | 1.6433 | +0.012 (+0.72%) | 971,706 |
| 27 Sep 2005 | CNY | 1.6374 | 1.6781 | 1.62 | 1.6316 | 1.6316 | -0.018 (-1.06%) | 1,278,103 |
| 26 Sep 2005 | CNY | 1.6665 | 1.6839 | 1.6142 | 1.6491 | 1.6491 | -0.029 (-1.73%) | 1,677,233 |
| 23 Sep 2005 | CNY | 1.742 | 1.742 | 1.6723 | 1.6781 | 1.6781 | -0.093 (-5.25%) | 2,241,443 |
| 22 Sep 2005 | CNY | 1.8465 | 1.8697 | 1.7362 | 1.771 | 1.771 | -0.099 (-5.28%) | 1,748,088 |
| 21 Sep 2005 | CNY | 1.8929 | 1.9162 | 1.8407 | 1.8697 | 1.8697 | -0.023 (-1.23%) | 2,224,951 |
| 20 Sep 2005 | CNY | 1.9162 | 1.9452 | 1.8697 | 1.8929 | 1.8929 | -0.046 (-2.40%) | 2,115,007 |
| 19 Sep 2005 | CNY | 1.9045 | 1.9452 | 1.8929 | 1.9394 | 1.9394 | +0.017 (+0.91%) | 1,715,729 |
| 16 Sep 2005 | CNY | 1.8987 | 1.951 | 1.8581 | 1.922 | 1.922 | +0.012 (+0.61%) | 3,485,376 |
| 15 Sep 2005 | CNY | 1.8813 | 1.9336 | 1.8407 | 1.9104 | 1.9104 | +0.041 (+2.18%) | 4,769,326 |
| 14 Sep 2005 | CNY | 1.8233 | 1.8871 | 1.8233 | 1.8697 | 1.8697 | +0.046 (+2.54%) | 4,478,606 |
| 13 Sep 2005 | CNY | 1.8 | 1.8291 | 1.7768 | 1.8233 | 1.8233 | +0.023 (+1.29%) | 1,742,287 |
| 12 Sep 2005 | CNY | 1.8291 | 1.8291 | 1.7884 | 1.8 | 1.8 | 0.0 (0.0%) | 849,592 |
| 9 Sep 2005 | CNY | 1.8233 | 1.8581 | 1.8 | 1.8 | 1.8 | -0.035 (-1.90%) | 1,372,703 |
| 8 Sep 2005 | CNY | 1.8291 | 1.8523 | 1.8116 | 1.8349 | 1.8349 | +0.006 (+0.32%) | 2,844,621 |
| 7 Sep 2005 | CNY | 1.7652 | 1.8407 | 1.7478 | 1.8291 | 1.8291 | +0.052 (+2.94%) | 2,998,570 |
