| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 1.425 | 1.425 | 1.3164 | 1.366 | 1.366 | -0.065 (-4.56%) | 11,523,127 |
| 21 Sep 2005 | CNY | 1.4157 | 1.484 | 1.4126 | 1.4312 | 1.4312 | +0.015 (+1.09%) | 11,727,677 |
| 20 Sep 2005 | CNY | 1.3847 | 1.425 | 1.3847 | 1.4157 | 1.4157 | +0.031 (+2.24%) | 8,503,154 |
| 19 Sep 2005 | CNY | 1.4002 | 1.4033 | 1.3723 | 1.3847 | 1.3847 | -0.006 (-0.45%) | 5,241,384 |
| 16 Sep 2005 | CNY | 1.4002 | 1.4437 | 1.3785 | 1.3909 | 1.3909 | -0.009 (-0.66%) | 6,393,644 |
| 15 Sep 2005 | CNY | 1.3754 | 1.425 | 1.366 | 1.4002 | 1.4002 | +0.003 (+0.22%) | 7,099,763 |
| 14 Sep 2005 | CNY | 1.2915 | 1.425 | 1.2915 | 1.3971 | 1.3971 | +0.102 (+7.92%) | 36,822,344 |
| 13 Sep 2005 | CNY | 1.2325 | 1.2977 | 1.2325 | 1.2946 | 1.2946 | +0.05 (+3.98%) | 8,173,691 |
| 12 Sep 2005 | CNY | 1.217 | 1.2481 | 1.217 | 1.245 | 1.245 | +0.022 (+1.78%) | 3,348,495 |
| 9 Sep 2005 | CNY | 1.2543 | 1.2698 | 1.2201 | 1.2232 | 1.2232 | -0.043 (-3.43%) | 5,409,166 |
| 8 Sep 2005 | CNY | 1.2729 | 1.2729 | 1.2356 | 1.2667 | 1.2667 | +0.003 (+0.25%) | 6,859,023 |
| 7 Sep 2005 | CNY | 1.2419 | 1.2729 | 1.2139 | 1.2636 | 1.2636 | +0.012 (+0.99%) | 10,052,678 |
| 6 Sep 2005 | CNY | 1.2077 | 1.2853 | 1.1953 | 1.2512 | 1.2512 | +0.047 (+3.87%) | 31,593,389 |
| 5 Sep 2005 | CNY | 1.1487 | 1.2512 | 1.1425 | 1.2046 | 1.2046 | +0.05 (+4.30%) | 26,076,697 |
| 2 Sep 2005 | CNY | 1.1549 | 1.1736 | 1.1177 | 1.1549 | 1.1549 | +0.022 (+1.91%) | 11,493,742 |
| 1 Sep 2005 | CNY | 1.0711 | 1.1642 | 1.0649 | 1.1332 | 1.1332 | +0.062 (+5.80%) | 23,038,010 |
| 31 Aug 2005 | CNY | 1.0245 | 1.0773 | 1.0214 | 1.0711 | 1.0711 | +0.043 (+4.23%) | 7,192,489 |
| 30 Aug 2005 | CNY | 1.0183 | 1.0338 | 1.0152 | 1.0276 | 1.0276 | -0.003 (-0.30%) | 2,543,848 |
| 29 Aug 2005 | CNY | 1.0494 | 1.0556 | 1.0183 | 1.0307 | 1.0307 | -0.025 (-2.36%) | 2,958,310 |
| 26 Aug 2005 | CNY | 1.0432 | 1.0587 | 1.0307 | 1.0556 | 1.0556 | +0.015 (+1.49%) | 3,600,367 |
| 25 Aug 2005 | CNY | 1.0307 | 1.0401 | 0.9966 | 1.0401 | 1.0401 | +0.013 (+1.22%) | 4,974,979 |
| 24 Aug 2005 | CNY | 1.0152 | 1.0338 | 1.009 | 1.0276 | 1.0276 | +0.015 (+1.53%) | 3,098,162 |
| 23 Aug 2005 | CNY | 1.0245 | 1.0276 | 0.9935 | 1.0121 | 1.0121 | -0.022 (-2.10%) | 3,482,424 |
| 22 Aug 2005 | CNY | 1.0059 | 1.0338 | 1.0059 | 1.0338 | 1.0338 | +0.019 (+1.83%) | 3,125,419 |
| 19 Aug 2005 | CNY | 1.0183 | 1.0401 | 0.9935 | 1.0152 | 1.0152 | -0.012 (-1.21%) | 7,101,074 |
| 18 Aug 2005 | CNY | 1.0897 | 1.1021 | 1.0183 | 1.0276 | 1.0276 | -0.062 (-5.70%) | 10,504,620 |
| 17 Aug 2005 | CNY | 1.0773 | 1.0928 | 1.0432 | 1.0897 | 1.0897 | +0.006 (+0.57%) | 9,193,633 |
| 16 Aug 2005 | CNY | 1.0773 | 1.0928 | 1.0618 | 1.0835 | 1.0835 | +0.006 (+0.58%) | 7,750,784 |
| 15 Aug 2005 | CNY | 1.0401 | 1.0804 | 1.0338 | 1.0773 | 1.0773 | +0.05 (+4.84%) | 7,788,831 |
| 12 Aug 2005 | CNY | 1.0525 | 1.0711 | 1.0276 | 1.0276 | 1.0276 | -0.025 (-2.37%) | 8,724,466 |
