| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 0.9366 | 0.9437 | 0.9259 | 0.9402 | 0.9402 | +0.014 (+1.54%) | 2,141,012 |
| 23 Sep 2005 | CNY | 0.9473 | 0.9615 | 0.9259 | 0.9259 | 0.9259 | -0.032 (-3.35%) | 2,583,862 |
| 22 Sep 2005 | CNY | 0.9972 | 1.0078 | 0.9402 | 0.958 | 0.958 | -0.046 (-4.61%) | 5,638,014 |
| 21 Sep 2005 | CNY | 1.0328 | 1.0435 | 1.0007 | 1.0043 | 1.0043 | -0.032 (-3.09%) | 6,061,126 |
| 20 Sep 2005 | CNY | 1.047 | 1.0506 | 1.015 | 1.0363 | 1.0363 | -0.014 (-1.36%) | 6,055,171 |
| 19 Sep 2005 | CNY | 1.0292 | 1.0506 | 1.0221 | 1.0506 | 1.0506 | +0.025 (+2.44%) | 5,063,545 |
| 16 Sep 2005 | CNY | 1.0256 | 1.0363 | 1.0185 | 1.0256 | 1.0256 | -0.004 (-0.35%) | 3,808,799 |
| 15 Sep 2005 | CNY | 1.0363 | 1.0435 | 1.015 | 1.0292 | 1.0292 | -0.007 (-0.69%) | 4,612,061 |
| 14 Sep 2005 | CNY | 1.0185 | 1.0399 | 1.0114 | 1.0363 | 1.0363 | +0.018 (+1.75%) | 8,639,384 |
| 13 Sep 2005 | CNY | 1.0043 | 1.0185 | 0.99 | 1.0185 | 1.0185 | +0.021 (+2.14%) | 7,210,910 |
| 12 Sep 2005 | CNY | 0.9793 | 1.0043 | 0.9651 | 0.9972 | 0.9972 | +0.018 (+1.83%) | 4,207,330 |
| 9 Sep 2005 | CNY | 1.0078 | 1.0078 | 0.9722 | 0.9793 | 0.9793 | -0.018 (-1.80%) | 3,419,357 |
| 8 Sep 2005 | CNY | 1.0043 | 1.015 | 0.9829 | 0.9972 | 0.9972 | -0.011 (-1.05%) | 5,293,495 |
| 7 Sep 2005 | CNY | 0.9615 | 1.0078 | 0.9509 | 1.0078 | 1.0078 | +0.036 (+3.66%) | 6,805,578 |
| 6 Sep 2005 | CNY | 1.0114 | 1.015 | 0.9687 | 0.9722 | 0.9722 | -0.039 (-3.88%) | 5,903,272 |
| 5 Sep 2005 | CNY | 1.0007 | 1.0221 | 0.99 | 1.0114 | 1.0114 | +0.011 (+1.07%) | 6,392,552 |
| 2 Sep 2005 | CNY | 0.9687 | 1.0078 | 0.958 | 1.0007 | 1.0007 | +0.032 (+3.30%) | 10,282,137 |
| 1 Sep 2005 | CNY | 0.9259 | 0.9687 | 0.9259 | 0.9687 | 0.9687 | +0.029 (+3.03%) | 6,579,464 |
| 31 Aug 2005 | CNY | 0.9295 | 0.9473 | 0.9046 | 0.9402 | 0.9402 | +0.007 (+0.76%) | 3,924,952 |
| 30 Aug 2005 | CNY | 0.9509 | 0.9544 | 0.9331 | 0.9331 | 0.9331 | -0.021 (-2.23%) | 2,683,538 |
| 29 Aug 2005 | CNY | 0.9865 | 0.99 | 0.9366 | 0.9544 | 0.9544 | -0.007 (-0.74%) | 3,041,687 |
| 26 Aug 2005 | CNY | 0.9473 | 0.9758 | 0.9331 | 0.9615 | 0.9615 | +0.011 (+1.11%) | 4,968,337 |
| 25 Aug 2005 | CNY | 0.9295 | 0.958 | 0.9295 | 0.9509 | 0.9509 | +0.007 (+0.76%) | 4,767,430 |
| 24 Aug 2005 | CNY | 0.9295 | 0.9473 | 0.9259 | 0.9437 | 0.9437 | +0.011 (+1.14%) | 3,953,475 |
| 23 Aug 2005 | CNY | 0.9615 | 0.9687 | 0.9259 | 0.9331 | 0.9331 | -0.028 (-2.95%) | 5,052,021 |
| 22 Aug 2005 | CNY | 0.9936 | 0.9936 | 0.9473 | 0.9615 | 0.9615 | -0.036 (-3.58%) | 5,986,509 |
| 19 Aug 2005 | CNY | 0.99 | 1.015 | 0.9437 | 0.9972 | 0.9972 | +0.004 (+0.36%) | 10,486,273 |
| 18 Aug 2005 | CNY | 1.0755 | 1.0862 | 0.99 | 0.9936 | 0.9936 | +0.007 (+0.72%) | 51,261,926 |
| 17 Aug 2005 | CNY | 0.9615 | 0.9865 | 0.9509 | 0.9865 | 0.9865 | +0.089 (+9.93%) | 14,015,129 |
| 16 Aug 2005 | CNY | 0.9117 | 0.9295 | 0.8868 | 0.8974 | 0.8974 | -0.014 (-1.57%) | 6,159,625 |
