| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 1.072 | 1.092 | 1.032 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,601,120 |
| 26 Sep 2005 | CNY | 1.048 | 1.076 | 1.048 | 1.06 | 1.06 | +0.004 (+0.38%) | 1,583,777 |
| 23 Sep 2005 | CNY | 1.072 | 1.096 | 1.056 | 1.056 | 1.056 | -0.024 (-2.22%) | 2,672,097 |
| 22 Sep 2005 | CNY | 1.16 | 1.16 | 1.064 | 1.08 | 1.08 | -0.08 (-6.90%) | 4,722,922 |
| 21 Sep 2005 | CNY | 1.204 | 1.204 | 1.156 | 1.16 | 1.16 | -0.044 (-3.65%) | 5,305,252 |
| 20 Sep 2005 | CNY | 1.22 | 1.236 | 1.192 | 1.204 | 1.204 | -0.02 (-1.63%) | 5,457,252 |
| 19 Sep 2005 | CNY | 1.208 | 1.236 | 1.208 | 1.224 | 1.224 | +0.008 (+0.66%) | 4,042,585 |
| 16 Sep 2005 | CNY | 1.216 | 1.244 | 1.192 | 1.216 | 1.216 | 0.0 (0.0%) | 5,277,055 |
| 15 Sep 2005 | CNY | 1.224 | 1.244 | 1.208 | 1.216 | 1.216 | -0.028 (-2.25%) | 9,742,415 |
| 14 Sep 2005 | CNY | 1.176 | 1.264 | 1.148 | 1.244 | 1.244 | +0.068 (+5.78%) | 21,951,197 |
| 13 Sep 2005 | CNY | 1.124 | 1.18 | 1.104 | 1.176 | 1.176 | +0.052 (+4.63%) | 13,140,065 |
| 12 Sep 2005 | CNY | 1.084 | 1.132 | 1.084 | 1.124 | 1.124 | +0.008 (+0.72%) | 3,592,625 |
| 9 Sep 2005 | CNY | 1.128 | 1.144 | 1.084 | 1.116 | 1.116 | -0.02 (-1.76%) | 4,723,052 |
| 8 Sep 2005 | CNY | 1.14 | 1.152 | 1.104 | 1.136 | 1.136 | 0.0 (0.0%) | 7,246,352 |
| 7 Sep 2005 | CNY | 1.104 | 1.136 | 1.072 | 1.136 | 1.136 | +0.028 (+2.53%) | 7,201,092 |
| 6 Sep 2005 | CNY | 1.088 | 1.144 | 1.072 | 1.108 | 1.108 | +0.016 (+1.47%) | 12,224,942 |
| 5 Sep 2005 | CNY | 1.068 | 1.104 | 1.06 | 1.092 | 1.092 | +0.02 (+1.87%) | 4,888,532 |
| 2 Sep 2005 | CNY | 1.064 | 1.108 | 1.044 | 1.072 | 1.072 | +0.016 (+1.52%) | 5,733,755 |
| 1 Sep 2005 | CNY | 1.02 | 1.06 | 1.02 | 1.056 | 1.056 | +0.016 (+1.54%) | 4,834,300 |
| 31 Aug 2005 | CNY | 1.012 | 1.044 | 0.992 | 1.04 | 1.04 | +0.016 (+1.56%) | 2,593,190 |
| 30 Aug 2005 | CNY | 1.064 | 1.064 | 1.024 | 1.024 | 1.024 | -0.04 (-3.76%) | 3,400,260 |
| 29 Aug 2005 | CNY | 1.032 | 1.068 | 1.024 | 1.064 | 1.064 | +0.036 (+3.50%) | 6,443,427 |
| 26 Aug 2005 | CNY | 1.012 | 1.036 | 1.004 | 1.028 | 1.028 | +0.016 (+1.58%) | 4,063,462 |
| 25 Aug 2005 | CNY | 1.012 | 1.016 | 0.988 | 1.012 | 1.012 | 0.0 (0.0%) | 2,779,320 |
| 24 Aug 2005 | CNY | 0.988 | 1.028 | 0.98 | 1.012 | 1.012 | +0.004 (+0.40%) | 3,866,595 |
| 23 Aug 2005 | CNY | 1.064 | 1.072 | 1 | 1.008 | 1.008 | -0.044 (-4.18%) | 13,459,300 |
| 22 Aug 2005 | CNY | 0.968 | 1.052 | 0.952 | 1.052 | 1.052 | +0.096 (+10.04%) | 13,793,285 |
| 19 Aug 2005 | CNY | 0.956 | 0.984 | 0.92 | 0.956 | 0.956 | 0.0 (0.0%) | 4,590,945 |
| 18 Aug 2005 | CNY | 1.012 | 1.044 | 0.952 | 0.956 | 0.956 | -0.056 (-5.53%) | 7,047,247 |
| 17 Aug 2005 | CNY | 0.972 | 1.016 | 0.94 | 1.012 | 1.012 | +0.032 (+3.27%) | 5,114,192 |
