| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | CNY | 1.5363 | 1.5363 | 1.5021 | 1.5171 | 1.5171 | -0.017 (-1.11%) | 6,340,384 |
| 13 Oct 2005 | CNY | 1.5449 | 1.5791 | 1.5321 | 1.5342 | 1.5342 | -0.015 (-0.96%) | 6,646,419 |
| 12 Oct 2005 | CNY | 1.5107 | 1.562 | 1.5043 | 1.5491 | 1.5491 | +0.026 (+1.68%) | 7,855,848 |
| 11 Oct 2005 | CNY | 1.4979 | 1.5235 | 1.4872 | 1.5235 | 1.5235 | +0.019 (+1.28%) | 5,184,738 |
| 10 Oct 2005 | CNY | 1.4957 | 1.5171 | 1.4765 | 1.5043 | 1.5043 | +0.026 (+1.74%) | 4,751,355 |
| 29 Sep 2005 | CNY | 1.485 | 1.5021 | 1.4637 | 1.4786 | 1.4786 | +0.002 (+0.14%) | 4,607,558 |
| 28 Sep 2005 | CNY | 1.4637 | 1.4786 | 1.453 | 1.4765 | 1.4765 | +0.024 (+1.62%) | 4,596,564 |
| 27 Sep 2005 | CNY | 1.4637 | 1.5107 | 1.4402 | 1.453 | 1.453 | -0.004 (-0.30%) | 7,403,226 |
| 26 Sep 2005 | CNY | 1.4274 | 1.468 | 1.4274 | 1.4573 | 1.4573 | +0.019 (+1.34%) | 3,233,112 |
| 23 Sep 2005 | CNY | 1.4744 | 1.485 | 1.4316 | 1.438 | 1.438 | -0.036 (-2.47%) | 5,952,754 |
| 22 Sep 2005 | CNY | 1.5342 | 1.5513 | 1.4615 | 1.4744 | 1.4744 | -0.066 (-4.30%) | 10,317,387 |
| 21 Sep 2005 | CNY | 1.5684 | 1.5791 | 1.5214 | 1.5406 | 1.5406 | -0.024 (-1.50%) | 12,153,009 |
| 20 Sep 2005 | CNY | 1.5086 | 1.6111 | 1.5086 | 1.5641 | 1.5641 | +0.051 (+3.39%) | 26,128,393 |
| 19 Sep 2005 | CNY | 1.4872 | 1.5214 | 1.4829 | 1.5128 | 1.5128 | +0.03 (+2.02%) | 9,837,893 |
| 16 Sep 2005 | CNY | 1.4744 | 1.4915 | 1.4658 | 1.4829 | 1.4829 | +0.009 (+0.58%) | 5,507,690 |
| 15 Sep 2005 | CNY | 1.4808 | 1.485 | 1.4701 | 1.4744 | 1.4744 | -0.011 (-0.71%) | 5,348,996 |
| 14 Sep 2005 | CNY | 1.4573 | 1.4936 | 1.4444 | 1.485 | 1.485 | +0.026 (+1.75%) | 11,453,649 |
| 13 Sep 2005 | CNY | 1.4466 | 1.4615 | 1.4338 | 1.4594 | 1.4594 | +0.006 (+0.44%) | 5,609,228 |
| 12 Sep 2005 | CNY | 1.4872 | 1.4872 | 1.4487 | 1.453 | 1.453 | -0.015 (-1.02%) | 4,959,995 |
| 9 Sep 2005 | CNY | 1.4957 | 1.5043 | 1.4594 | 1.468 | 1.468 | -0.028 (-1.85%) | 8,134,560 |
| 8 Sep 2005 | CNY | 1.4744 | 1.5128 | 1.4658 | 1.4957 | 1.4957 | +0.034 (+2.34%) | 20,368,398 |
| 7 Sep 2005 | CNY | 1.4423 | 1.4658 | 1.4423 | 1.4615 | 1.4615 | +0.017 (+1.18%) | 9,287,460 |
| 6 Sep 2005 | CNY | 1.453 | 1.4829 | 1.4359 | 1.4444 | 1.4444 | -0.002 (-0.15%) | 11,051,805 |
| 5 Sep 2005 | CNY | 1.4551 | 1.4594 | 1.4274 | 1.4466 | 1.4466 | -0.009 (-0.58%) | 6,462,724 |
| 2 Sep 2005 | CNY | 1.468 | 1.4722 | 1.4444 | 1.4551 | 1.4551 | +0.009 (+0.59%) | 13,898,130 |
| 1 Sep 2005 | CNY | 1.4487 | 1.453 | 1.4274 | 1.4466 | 1.4466 | +0.015 (+1.05%) | 19,880,204 |
| 31 Aug 2005 | CNY | 1.4509 | 1.4509 | 1.3974 | 1.4316 | 1.4316 | -0.019 (-1.33%) | 11,984,207 |
| 30 Aug 2005 | CNY | 1.5278 | 1.609 | 1.4487 | 1.4509 | 1.4509 | -0.03 (-2.02%) | 22,517,754 |
| 29 Aug 2005 | CNY | 1.4658 | 1.4915 | 1.4338 | 1.4808 | 1.4808 | +0.015 (+1.02%) | 16,497,173 |
| 26 Aug 2005 | CNY | 1.3974 | 1.4744 | 1.3825 | 1.4658 | 1.4658 | +0.056 (+3.94%) | 11,683,016 |
