| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 1.615 | 1.645 | 1.61 | 1.615 | 1.615 | 0.0 (0.0%) | 4,788,126 |
| 22 Sep 2005 | CNY | 1.7 | 1.7 | 1.59 | 1.615 | 1.615 | -0.075 (-4.44%) | 5,259,570 |
| 21 Sep 2005 | CNY | 1.735 | 1.735 | 1.675 | 1.69 | 1.69 | -0.035 (-2.03%) | 5,699,620 |
| 20 Sep 2005 | CNY | 1.775 | 1.775 | 1.7 | 1.725 | 1.725 | -0.045 (-2.54%) | 7,619,964 |
| 19 Sep 2005 | CNY | 1.755 | 1.78 | 1.735 | 1.77 | 1.77 | +0.015 (+0.85%) | 10,539,628 |
| 16 Sep 2005 | CNY | 1.76 | 1.79 | 1.735 | 1.755 | 1.755 | 0.0 (0.0%) | 13,746,506 |
| 15 Sep 2005 | CNY | 1.76 | 1.76 | 1.735 | 1.755 | 1.755 | -0.005 (-0.28%) | 5,926,094 |
| 14 Sep 2005 | CNY | 1.76 | 1.785 | 1.725 | 1.76 | 1.76 | +0.015 (+0.86%) | 9,468,596 |
| 13 Sep 2005 | CNY | 1.725 | 1.75 | 1.71 | 1.745 | 1.745 | +0.015 (+0.87%) | 4,830,376 |
| 12 Sep 2005 | CNY | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | +0.035 (+2.06%) | 4,408,748 |
| 9 Sep 2005 | CNY | 1.73 | 1.75 | 1.69 | 1.695 | 1.695 | -0.035 (-2.02%) | 4,584,340 |
| 8 Sep 2005 | CNY | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.015 (-0.86%) | 10,614,110 |
| 7 Sep 2005 | CNY | 1.665 | 1.77 | 1.66 | 1.745 | 1.745 | +0.08 (+4.80%) | 14,700,226 |
| 6 Sep 2005 | CNY | 1.685 | 1.77 | 1.66 | 1.665 | 1.665 | -0.02 (-1.19%) | 13,966,098 |
| 5 Sep 2005 | CNY | 1.69 | 1.7 | 1.655 | 1.685 | 1.685 | +0.01 (+0.60%) | 6,082,572 |
| 2 Sep 2005 | CNY | 1.655 | 1.715 | 1.645 | 1.675 | 1.675 | +0.04 (+2.45%) | 15,111,318 |
| 1 Sep 2005 | CNY | 1.59 | 1.66 | 1.58 | 1.635 | 1.635 | +0.045 (+2.83%) | 10,415,766 |
| 31 Aug 2005 | CNY | 1.56 | 1.6 | 1.545 | 1.59 | 1.59 | +0.02 (+1.27%) | 4,195,292 |
| 30 Aug 2005 | CNY | 1.57 | 1.59 | 1.565 | 1.57 | 1.57 | -0.025 (-1.57%) | 2,050,500 |
| 29 Aug 2005 | CNY | 1.575 | 1.625 | 1.56 | 1.595 | 1.595 | +0.02 (+1.27%) | 4,775,452 |
| 26 Aug 2005 | CNY | 1.59 | 1.59 | 1.56 | 1.575 | 1.575 | -0.015 (-0.94%) | 3,996,298 |
| 25 Aug 2005 | CNY | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | +0.005 (+0.32%) | 3,583,800 |
| 24 Aug 2005 | CNY | 1.59 | 1.595 | 1.56 | 1.585 | 1.585 | 0.0 (0.0%) | 4,511,156 |
| 23 Aug 2005 | CNY | 1.64 | 1.64 | 1.56 | 1.585 | 1.585 | -0.065 (-3.94%) | 9,006,288 |
| 22 Aug 2005 | CNY | 1.64 | 1.685 | 1.63 | 1.65 | 1.65 | +0.06 (+3.77%) | 29,273,496 |
| 19 Aug 2005 | CNY | 1.535 | 1.595 | 1.525 | 1.59 | 1.59 | +0.06 (+3.92%) | 7,398,074 |
| 18 Aug 2005 | CNY | 1.55 | 1.61 | 1.51 | 1.53 | 1.53 | -0.025 (-1.61%) | 10,676,088 |
| 17 Aug 2005 | CNY | 1.51 | 1.56 | 1.495 | 1.555 | 1.555 | +0.03 (+1.97%) | 6,635,380 |
| 16 Aug 2005 | CNY | 1.555 | 1.575 | 1.495 | 1.525 | 1.525 | -0.03 (-1.93%) | 8,574,458 |
| 15 Aug 2005 | CNY | 1.52 | 1.56 | 1.515 | 1.555 | 1.555 | +0.025 (+1.63%) | 4,111,258 |
