| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | CNY | 1.2167 | 1.2222 | 1.2 | 1.2 | 1.2 | -0.011 (-0.92%) | 1,975,536 |
| 12 Oct 2005 | CNY | 1.1931 | 1.2222 | 1.1875 | 1.2111 | 1.2111 | +0.018 (+1.51%) | 2,459,808 |
| 11 Oct 2005 | CNY | 1.1722 | 1.1944 | 1.1667 | 1.1931 | 1.1931 | +0.021 (+1.78%) | 1,378,440 |
| 10 Oct 2005 | CNY | 1.2056 | 1.2056 | 1.1667 | 1.1722 | 1.1722 | -0.039 (-3.21%) | 1,105,344 |
| 30 Sep 2005 | CNY | 1.2208 | 1.2208 | 1.2014 | 1.2111 | 1.2111 | -0.013 (-1.02%) | 1,147,752 |
| 29 Sep 2005 | CNY | 1.1653 | 1.2306 | 1.1639 | 1.2236 | 1.2236 | +0.049 (+4.14%) | 3,245,457 |
| 28 Sep 2005 | CNY | 1.1833 | 1.2028 | 1.1736 | 1.175 | 1.175 | -0.018 (-1.52%) | 1,746,662 |
| 27 Sep 2005 | CNY | 1.2194 | 1.2319 | 1.1875 | 1.1931 | 1.1931 | -0.022 (-1.83%) | 1,850,112 |
| 26 Sep 2005 | CNY | 1.2069 | 1.2278 | 1.1958 | 1.2153 | 1.2153 | +0.008 (+0.70%) | 1,464,336 |
| 23 Sep 2005 | CNY | 1.2111 | 1.2264 | 1.2056 | 1.2069 | 1.2069 | -0.014 (-1.14%) | 2,043,979 |
| 22 Sep 2005 | CNY | 1.2514 | 1.2625 | 1.1944 | 1.2208 | 1.2208 | -0.031 (-2.45%) | 4,423,377 |
| 21 Sep 2005 | CNY | 1.2722 | 1.2847 | 1.25 | 1.2514 | 1.2514 | -0.022 (-1.74%) | 4,020,235 |
| 20 Sep 2005 | CNY | 1.3208 | 1.3236 | 1.2667 | 1.2736 | 1.2736 | -0.043 (-3.27%) | 6,413,738 |
| 19 Sep 2005 | CNY | 1.3042 | 1.3264 | 1.2986 | 1.3167 | 1.3167 | +0.007 (+0.53%) | 3,101,047 |
| 16 Sep 2005 | CNY | 1.3319 | 1.3361 | 1.3028 | 1.3097 | 1.3097 | -0.021 (-1.57%) | 3,822,948 |
| 15 Sep 2005 | CNY | 1.3611 | 1.3722 | 1.3278 | 1.3306 | 1.3306 | -0.028 (-2.04%) | 5,953,024 |
| 14 Sep 2005 | CNY | 1.2639 | 1.3597 | 1.2542 | 1.3583 | 1.3583 | +0.096 (+7.59%) | 12,443,601 |
| 13 Sep 2005 | CNY | 1.2375 | 1.2639 | 1.2333 | 1.2625 | 1.2625 | +0.017 (+1.34%) | 3,693,981 |
| 12 Sep 2005 | CNY | 1.2292 | 1.2472 | 1.2139 | 1.2458 | 1.2458 | +0.015 (+1.24%) | 2,412,000 |
| 9 Sep 2005 | CNY | 1.2431 | 1.2583 | 1.2153 | 1.2306 | 1.2306 | -0.005 (-0.44%) | 3,499,128 |
| 8 Sep 2005 | CNY | 1.2486 | 1.2708 | 1.2264 | 1.2361 | 1.2361 | -0.014 (-1.11%) | 3,646,807 |
| 7 Sep 2005 | CNY | 1.2194 | 1.2611 | 1.2083 | 1.25 | 1.25 | +0.024 (+1.92%) | 4,828,507 |
| 6 Sep 2005 | CNY | 1.2528 | 1.2972 | 1.2028 | 1.2264 | 1.2264 | -0.024 (-1.89%) | 8,813,016 |
| 5 Sep 2005 | CNY | 1.2375 | 1.2708 | 1.2292 | 1.25 | 1.25 | +0.01 (+0.78%) | 4,465,605 |
| 2 Sep 2005 | CNY | 1.2236 | 1.2514 | 1.2153 | 1.2403 | 1.2403 | +0.01 (+0.79%) | 4,699,238 |
| 1 Sep 2005 | CNY | 1.2042 | 1.2722 | 1.1819 | 1.2306 | 1.2306 | +0.022 (+1.85%) | 8,070,321 |
| 31 Aug 2005 | CNY | 1.1778 | 1.2194 | 1.15 | 1.2083 | 1.2083 | +0.036 (+3.08%) | 5,446,612 |
| 30 Aug 2005 | CNY | 1.1778 | 1.2042 | 1.1667 | 1.1722 | 1.1722 | -0.015 (-1.29%) | 2,936,736 |
| 29 Aug 2005 | CNY | 1.1958 | 1.2292 | 1.1694 | 1.1875 | 1.1875 | -0.024 (-1.95%) | 5,164,797 |
| 26 Aug 2005 | CNY | 1.2375 | 1.2486 | 1.1889 | 1.2111 | 1.2111 | -0.031 (-2.46%) | 8,481,808 |
