| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | CNY | 1.1737 | 1.1748 | 1.1525 | 1.1592 | 1.1592 | -0.01 (-0.86%) | 2,600,906 |
| 27 Sep 2005 | CNY | 1.177 | 1.1793 | 1.1614 | 1.1692 | 1.1692 | -0.007 (-0.57%) | 5,303,481 |
| 26 Sep 2005 | CNY | 1.1481 | 1.1804 | 1.1425 | 1.1759 | 1.1759 | +0.033 (+2.92%) | 4,568,507 |
| 23 Sep 2005 | CNY | 1.157 | 1.1659 | 1.1425 | 1.1425 | 1.1425 | -0.016 (-1.35%) | 7,157,885 |
| 22 Sep 2005 | CNY | 1.1692 | 1.1737 | 1.1436 | 1.1581 | 1.1581 | -0.015 (-1.24%) | 7,461,471 |
| 21 Sep 2005 | CNY | 1.2094 | 1.2094 | 1.1681 | 1.1726 | 1.1726 | -0.038 (-3.13%) | 13,821,724 |
| 20 Sep 2005 | CNY | 1.2094 | 1.2484 | 1.2038 | 1.2105 | 1.2105 | +0.002 (+0.19%) | 22,724,442 |
| 19 Sep 2005 | CNY | 1.1949 | 1.2172 | 1.1826 | 1.2082 | 1.2082 | +0.019 (+1.59%) | 13,142,231 |
| 16 Sep 2005 | CNY | 1.1815 | 1.1915 | 1.1703 | 1.1893 | 1.1893 | +0.012 (+1.05%) | 8,789,396 |
| 15 Sep 2005 | CNY | 1.1625 | 1.1793 | 1.1559 | 1.177 | 1.177 | +0.017 (+1.44%) | 6,928,388 |
| 14 Sep 2005 | CNY | 1.1648 | 1.1737 | 1.1536 | 1.1603 | 1.1603 | -0.003 (-0.29%) | 7,339,904 |
| 13 Sep 2005 | CNY | 1.1681 | 1.1703 | 1.1458 | 1.1637 | 1.1637 | +0.001 (+0.10%) | 5,184,390 |
| 12 Sep 2005 | CNY | 1.1625 | 1.1815 | 1.1581 | 1.1625 | 1.1625 | -0.004 (-0.39%) | 2,730,171 |
| 9 Sep 2005 | CNY | 1.186 | 1.1893 | 1.1614 | 1.167 | 1.167 | -0.02 (-1.69%) | 3,284,920 |
| 8 Sep 2005 | CNY | 1.1759 | 1.1926 | 1.1536 | 1.1871 | 1.1871 | +0.012 (+1.05%) | 13,177,670 |
| 7 Sep 2005 | CNY | 1.1391 | 1.177 | 1.1391 | 1.1748 | 1.1748 | +0.037 (+3.23%) | 14,041,594 |
| 6 Sep 2005 | CNY | 1.1403 | 1.157 | 1.138 | 1.138 | 1.138 | -0.001 (-0.10%) | 5,987,952 |
| 5 Sep 2005 | CNY | 1.1403 | 1.1469 | 1.128 | 1.1391 | 1.1391 | +0.004 (+0.39%) | 4,113,801 |
| 2 Sep 2005 | CNY | 1.1258 | 1.1414 | 1.1258 | 1.1347 | 1.1347 | -0.006 (-0.49%) | 4,037,434 |
| 1 Sep 2005 | CNY | 1.1258 | 1.1414 | 1.118 | 1.1403 | 1.1403 | +0.015 (+1.29%) | 7,811,539 |
| 31 Aug 2005 | CNY | 1.1592 | 1.1592 | 1.1168 | 1.1258 | 1.1258 | -0.02 (-1.75%) | 13,747,258 |
| 30 Aug 2005 | CNY | 1.1469 | 1.167 | 1.1258 | 1.1458 | 1.1458 | +0.021 (+1.89%) | 13,732,509 |
| 29 Aug 2005 | CNY | 1.1235 | 1.1391 | 1.1157 | 1.1246 | 1.1246 | -0.016 (-1.38%) | 4,505,328 |
| 26 Aug 2005 | CNY | 1.1246 | 1.1481 | 1.1157 | 1.1403 | 1.1403 | -0.009 (-0.77%) | 12,281,626 |
| 25 Aug 2005 | CNY | 1.1904 | 1.2027 | 1.1324 | 1.1492 | 1.1492 | -0.043 (-3.64%) | 27,893,069 |
| 24 Aug 2005 | CNY | 1.1915 | 1.2082 | 1.177 | 1.1926 | 1.1926 | 0.0 (0.0%) | 6,621,196 |
| 23 Aug 2005 | CNY | 1.1982 | 1.2149 | 1.1893 | 1.1926 | 1.1926 | -0.007 (-0.56%) | 9,415,237 |
| 22 Aug 2005 | CNY | 1.2038 | 1.2149 | 1.1837 | 1.1993 | 1.1993 | +0.001 (+0.09%) | 7,869,335 |
| 19 Aug 2005 | CNY | 1.1458 | 1.2094 | 1.1403 | 1.1982 | 1.1982 | +0.05 (+4.36%) | 28,925,160 |
| 18 Aug 2005 | CNY | 1.157 | 1.2027 | 1.138 | 1.1481 | 1.1481 | +0.011 (+0.99%) | 23,339,015 |
