| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 1.4948 | 1.5052 | 1.4375 | 1.4479 | 1.4479 | -0.036 (-2.46%) | 3,422,165 |
| 26 Sep 2005 | CNY | 1.4635 | 1.4844 | 1.4375 | 1.4844 | 1.4844 | +0.01 (+0.71%) | 4,121,537 |
| 23 Sep 2005 | CNY | 1.5052 | 1.5365 | 1.4427 | 1.474 | 1.474 | -0.036 (-2.41%) | 5,621,400 |
| 22 Sep 2005 | CNY | 1.5885 | 1.6042 | 1.5 | 1.5104 | 1.5104 | -0.089 (-5.54%) | 6,116,040 |
| 21 Sep 2005 | CNY | 1.6563 | 1.6615 | 1.5677 | 1.599 | 1.599 | -0.057 (-3.46%) | 9,311,385 |
| 20 Sep 2005 | CNY | 1.7135 | 1.7135 | 1.6458 | 1.6563 | 1.6563 | -0.057 (-3.34%) | 14,143,380 |
| 19 Sep 2005 | CNY | 1.5677 | 1.7135 | 1.5625 | 1.7135 | 1.7135 | +0.156 (+10.03%) | 25,240,571 |
| 16 Sep 2005 | CNY | 1.5208 | 1.5677 | 1.5208 | 1.5573 | 1.5573 | +0.026 (+1.70%) | 8,845,843 |
| 15 Sep 2005 | CNY | 1.4635 | 1.5521 | 1.4531 | 1.5313 | 1.5313 | +0.068 (+4.63%) | 14,857,649 |
| 14 Sep 2005 | CNY | 1.4323 | 1.4688 | 1.4271 | 1.4635 | 1.4635 | +0.026 (+1.81%) | 7,051,582 |
| 13 Sep 2005 | CNY | 1.4115 | 1.4427 | 1.3906 | 1.4375 | 1.4375 | +0.036 (+2.61%) | 2,360,937 |
| 12 Sep 2005 | CNY | 1.3802 | 1.4063 | 1.375 | 1.401 | 1.401 | +0.01 (+0.75%) | 1,013,184 |
| 9 Sep 2005 | CNY | 1.4271 | 1.4323 | 1.3802 | 1.3906 | 1.3906 | -0.026 (-1.84%) | 2,115,002 |
| 8 Sep 2005 | CNY | 1.4323 | 1.4427 | 1.4063 | 1.4167 | 1.4167 | -0.016 (-1.09%) | 3,576,981 |
| 7 Sep 2005 | CNY | 1.3906 | 1.4323 | 1.3802 | 1.4323 | 1.4323 | +0.036 (+2.61%) | 4,113,717 |
| 6 Sep 2005 | CNY | 1.4427 | 1.474 | 1.375 | 1.3958 | 1.3958 | -0.042 (-2.90%) | 6,041,813 |
| 5 Sep 2005 | CNY | 1.4063 | 1.4427 | 1.401 | 1.4375 | 1.4375 | +0.021 (+1.47%) | 3,792,128 |
| 2 Sep 2005 | CNY | 1.4063 | 1.4531 | 1.3542 | 1.4167 | 1.4167 | +0.026 (+1.88%) | 8,426,995 |
| 1 Sep 2005 | CNY | 1.349 | 1.3906 | 1.3438 | 1.3906 | 1.3906 | +0.062 (+4.71%) | 3,794,455 |
| 31 Aug 2005 | CNY | 1.3281 | 1.349 | 1.3073 | 1.3281 | 1.3281 | 0.0 (0.0%) | 1,560,650 |
| 30 Aug 2005 | CNY | 1.3542 | 1.3906 | 1.3281 | 1.3281 | 1.3281 | -0.021 (-1.55%) | 3,839,086 |
| 29 Aug 2005 | CNY | 1.3385 | 1.3646 | 1.3125 | 1.349 | 1.349 | +0.016 (+1.18%) | 1,847,347 |
| 26 Aug 2005 | CNY | 1.3021 | 1.3438 | 1.3021 | 1.3333 | 1.3333 | +0.031 (+2.40%) | 1,262,964 |
| 25 Aug 2005 | CNY | 1.3177 | 1.3177 | 1.2813 | 1.3021 | 1.3021 | -0.01 (-0.79%) | 1,245,473 |
| 24 Aug 2005 | CNY | 1.3021 | 1.3229 | 1.2969 | 1.3125 | 1.3125 | +0.005 (+0.40%) | 854,304 |
| 23 Aug 2005 | CNY | 1.3542 | 1.3542 | 1.2917 | 1.3073 | 1.3073 | -0.042 (-3.09%) | 1,400,256 |
| 22 Aug 2005 | CNY | 1.3385 | 1.3594 | 1.3177 | 1.349 | 1.349 | +0.011 (+0.78%) | 653,664 |
| 19 Aug 2005 | CNY | 1.3594 | 1.3646 | 1.3021 | 1.3385 | 1.3385 | 0.0 (0.0%) | 1,401,271 |
| 18 Aug 2005 | CNY | 1.4219 | 1.4375 | 1.3281 | 1.3385 | 1.3385 | -0.083 (-5.87%) | 3,045,146 |
| 17 Aug 2005 | CNY | 1.401 | 1.4271 | 1.3594 | 1.4219 | 1.4219 | +0.021 (+1.49%) | 2,545,762 |
