| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | CNY | 2.0916 | 2.0916 | 2.0301 | 2.041 | 2.041 | -0.041 (-1.97%) | 4,837,023 |
| 22 Sep 2005 | CNY | 2.0643 | 2.1149 | 2.0328 | 2.082 | 2.082 | +0.005 (+0.26%) | 10,076,513 |
| 21 Sep 2005 | CNY | 2.082 | 2.1463 | 2.0533 | 2.0766 | 2.0766 | -0.008 (-0.39%) | 9,573,802 |
| 20 Sep 2005 | CNY | 2.0779 | 2.0916 | 2.0369 | 2.0848 | 2.0848 | +0.003 (+0.13%) | 11,312,552 |
| 19 Sep 2005 | CNY | 1.9563 | 2.0944 | 1.9535 | 2.082 | 2.082 | +0.13 (+6.65%) | 26,965,993 |
| 16 Sep 2005 | CNY | 1.9002 | 1.9535 | 1.9002 | 1.9522 | 1.9522 | +0.045 (+2.36%) | 5,832,394 |
| 15 Sep 2005 | CNY | 1.9248 | 1.9317 | 1.9043 | 1.9071 | 1.9071 | -0.019 (-0.99%) | 3,022,161 |
| 14 Sep 2005 | CNY | 1.9084 | 1.9303 | 1.8797 | 1.9262 | 1.9262 | +0.022 (+1.15%) | 4,828,618 |
| 13 Sep 2005 | CNY | 1.8907 | 1.9098 | 1.8756 | 1.9043 | 1.9043 | +0.012 (+0.65%) | 5,164,175 |
| 12 Sep 2005 | CNY | 1.9426 | 1.9467 | 1.8879 | 1.892 | 1.892 | -0.051 (-2.60%) | 4,389,554 |
| 9 Sep 2005 | CNY | 1.9426 | 1.9645 | 1.933 | 1.9426 | 1.9426 | -0.003 (-0.14%) | 3,809,107 |
| 8 Sep 2005 | CNY | 1.9754 | 1.9795 | 1.9412 | 1.9453 | 1.9453 | -0.023 (-1.18%) | 5,596,904 |
| 7 Sep 2005 | CNY | 1.9153 | 1.9768 | 1.9016 | 1.9686 | 1.9686 | +0.053 (+2.78%) | 12,016,380 |
| 6 Sep 2005 | CNY | 1.9467 | 1.9549 | 1.9002 | 1.9153 | 1.9153 | -0.025 (-1.27%) | 5,467,335 |
| 5 Sep 2005 | CNY | 1.9002 | 1.9412 | 1.8975 | 1.9399 | 1.9399 | +0.042 (+2.23%) | 8,678,389 |
| 2 Sep 2005 | CNY | 1.9139 | 1.9139 | 1.8825 | 1.8975 | 1.8975 | -0.008 (-0.43%) | 4,892,865 |
| 1 Sep 2005 | CNY | 1.8797 | 1.9139 | 1.8729 | 1.9057 | 1.9057 | +0.025 (+1.31%) | 9,035,994 |
| 31 Aug 2005 | CNY | 1.918 | 1.9207 | 1.8565 | 1.8811 | 1.8811 | -0.027 (-1.43%) | 16,699,241 |
| 30 Aug 2005 | CNY | 1.9344 | 1.9344 | 1.8551 | 1.9084 | 1.9084 | -0.03 (-1.55%) | 7,221,037 |
| 29 Aug 2005 | CNY | 2.011 | 2.0451 | 1.8907 | 1.9385 | 1.9385 | -0.063 (-3.14%) | 9,563,283 |
| 26 Aug 2005 | CNY | 1.9891 | 2.0233 | 1.985 | 2.0014 | 2.0014 | +0.018 (+0.90%) | 11,466,685 |
| 25 Aug 2005 | CNY | 1.9823 | 2.0164 | 1.9549 | 1.9836 | 1.9836 | -0.001 (-0.07%) | 6,268,553 |
| 24 Aug 2005 | CNY | 1.9823 | 1.9959 | 1.9412 | 1.985 | 1.985 | +0.003 (+0.14%) | 5,407,696 |
| 23 Aug 2005 | CNY | 1.9207 | 1.9905 | 1.9207 | 1.9823 | 1.9823 | +0.056 (+2.91%) | 9,460,018 |
| 22 Aug 2005 | CNY | 1.9098 | 1.9371 | 1.8879 | 1.9262 | 1.9262 | +0.016 (+0.86%) | 3,635,992 |
| 19 Aug 2005 | CNY | 1.8975 | 1.9139 | 1.8825 | 1.9098 | 1.9098 | +0.012 (+0.65%) | 3,612,490 |
| 18 Aug 2005 | CNY | 1.9139 | 1.9221 | 1.8455 | 1.8975 | 1.8975 | -0.015 (-0.78%) | 4,234,938 |
| 17 Aug 2005 | CNY | 1.8797 | 1.9207 | 1.8674 | 1.9125 | 1.9125 | +0.026 (+1.37%) | 4,292,982 |
| 16 Aug 2005 | CNY | 1.9002 | 1.9371 | 1.8592 | 1.8866 | 1.8866 | -0.025 (-1.29%) | 7,646,722 |
| 15 Aug 2005 | CNY | 1.8729 | 1.9125 | 1.8729 | 1.9112 | 1.9112 | +0.038 (+2.04%) | 4,130,935 |
