| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 1.1635 | 1.1731 | 1.1218 | 1.125 | 1.125 | -0.038 (-3.31%) | 5,434,122 |
| 20 Sep 2005 | CNY | 1.1987 | 1.2147 | 1.1474 | 1.1635 | 1.1635 | -0.019 (-1.62%) | 6,126,584 |
| 16 Sep 2005 | CNY | 1.1699 | 1.1891 | 1.1699 | 1.1827 | 1.1827 | +0.01 (+0.82%) | 4,821,972 |
| 15 Sep 2005 | CNY | 1.1827 | 1.1859 | 1.1571 | 1.1731 | 1.1731 | -0.01 (-0.81%) | 5,461,893 |
| 14 Sep 2005 | CNY | 1.1603 | 1.1955 | 1.1571 | 1.1827 | 1.1827 | +0.026 (+2.21%) | 10,961,627 |
| 13 Sep 2005 | CNY | 1.1282 | 1.1603 | 1.125 | 1.1571 | 1.1571 | +0.032 (+2.85%) | 5,903,826 |
| 12 Sep 2005 | CNY | 1.1218 | 1.1346 | 1.0994 | 1.125 | 1.125 | -0.006 (-0.57%) | 3,147,140 |
| 9 Sep 2005 | CNY | 1.1603 | 1.1635 | 1.1218 | 1.1314 | 1.1314 | -0.022 (-1.95%) | 4,436,783 |
| 8 Sep 2005 | CNY | 1.1506 | 1.1603 | 1.1282 | 1.1539 | 1.1539 | +0.019 (+1.70%) | 6,014,261 |
| 7 Sep 2005 | CNY | 1.0962 | 1.141 | 1.0865 | 1.1346 | 1.1346 | +0.029 (+2.60%) | 5,588,154 |
| 6 Sep 2005 | CNY | 1.1571 | 1.1699 | 1.0994 | 1.1058 | 1.1058 | -0.051 (-4.43%) | 8,618,376 |
| 5 Sep 2005 | CNY | 1.125 | 1.1603 | 1.1154 | 1.1571 | 1.1571 | +0.026 (+2.27%) | 6,921,642 |
| 2 Sep 2005 | CNY | 1.1186 | 1.1667 | 1.1154 | 1.1314 | 1.1314 | +0.013 (+1.14%) | 9,536,560 |
| 1 Sep 2005 | CNY | 1.0962 | 1.1474 | 1.0769 | 1.1186 | 1.1186 | +0.016 (+1.45%) | 8,851,277 |
| 31 Aug 2005 | CNY | 1.0737 | 1.1026 | 1.0641 | 1.1026 | 1.1026 | +0.016 (+1.48%) | 7,178,598 |
| 30 Aug 2005 | CNY | 1.1378 | 1.1474 | 1.0769 | 1.0865 | 1.0865 | -0.064 (-5.57%) | 7,617,611 |
| 29 Aug 2005 | CNY | 1.1474 | 1.1795 | 1.1218 | 1.1506 | 1.1506 | +0.003 (+0.28%) | 7,117,269 |
| 26 Aug 2005 | CNY | 1.1859 | 1.2083 | 1.1346 | 1.1474 | 1.1474 | -0.038 (-3.25%) | 10,444,125 |
| 25 Aug 2005 | CNY | 1.1539 | 1.2244 | 1.1154 | 1.1859 | 1.1859 | +0.022 (+1.93%) | 16,824,918 |
| 24 Aug 2005 | CNY | 1.1218 | 1.2051 | 1.0577 | 1.1635 | 1.1635 | +0.006 (+0.55%) | 18,639,335 |
| 23 Aug 2005 | CNY | 1.1795 | 1.2468 | 1.0897 | 1.1571 | 1.1571 | -0.054 (-4.49%) | 22,039,795 |
| 19 Aug 2005 | CNY | 1.109 | 1.2115 | 1.109 | 1.2115 | 1.2115 | +0.109 (+9.88%) | 45,871,809 |
| 18 Aug 2005 | CNY | 1.125 | 1.1667 | 1.0641 | 1.1026 | 1.1026 | +0.042 (+3.93%) | 22,421,093 |
| 17 Aug 2005 | CNY | 0.9615 | 1.0609 | 0.9519 | 1.0609 | 1.0609 | +0.096 (+9.97%) | 11,761,835 |
| 16 Aug 2005 | CNY | 0.9744 | 0.984 | 0.9519 | 0.9647 | 0.9647 | -0.013 (-1.32%) | 3,684,039 |
| 15 Aug 2005 | CNY | 0.9423 | 0.9808 | 0.9359 | 0.9776 | 0.9776 | +0.032 (+3.40%) | 2,721,691 |
| 12 Aug 2005 | CNY | 1 | 1.0032 | 0.9295 | 0.9455 | 0.9455 | -0.045 (-4.53%) | 5,983,617 |
| 11 Aug 2005 | CNY | 0.9583 | 0.9968 | 0.9519 | 0.9904 | 0.9904 | +0.032 (+3.35%) | 5,855,091 |
| 10 Aug 2005 | CNY | 0.9519 | 0.9647 | 0.9359 | 0.9583 | 0.9583 | +0.006 (+0.67%) | 3,224,286 |
| 9 Aug 2005 | CNY | 0.9295 | 0.9551 | 0.9199 | 0.9519 | 0.9519 | +0.019 (+2.06%) | 3,495,264 |
