| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | CNY | 1.6747 | 1.6899 | 1.657 | 1.6671 | 1.6671 | -0.01 (-0.61%) | 753,516 |
| 20 Oct 2005 | CNY | 1.7 | 1.7051 | 1.6545 | 1.6773 | 1.6773 | -0.02 (-1.19%) | 1,200,886 |
| 19 Oct 2005 | CNY | 1.7127 | 1.7152 | 1.6924 | 1.6975 | 1.6975 | -0.015 (-0.89%) | 507,347 |
| 18 Oct 2005 | CNY | 1.7076 | 1.7177 | 1.6874 | 1.7127 | 1.7127 | +0.008 (+0.45%) | 952,840 |
| 17 Oct 2005 | CNY | 1.7177 | 1.7355 | 1.6874 | 1.7051 | 1.7051 | -0.003 (-0.15%) | 826,498 |
| 14 Oct 2005 | CNY | 1.7203 | 1.7456 | 1.6899 | 1.7076 | 1.7076 | -0.008 (-0.44%) | 1,108,385 |
| 13 Oct 2005 | CNY | 1.7456 | 1.7532 | 1.7102 | 1.7152 | 1.7152 | -0.025 (-1.45%) | 859,058 |
| 12 Oct 2005 | CNY | 1.7456 | 1.7734 | 1.7304 | 1.7405 | 1.7405 | -0.005 (-0.29%) | 1,642,715 |
| 11 Oct 2005 | CNY | 1.7279 | 1.7633 | 1.7228 | 1.7456 | 1.7456 | +0.025 (+1.47%) | 1,777,310 |
| 10 Oct 2005 | CNY | 1.7456 | 1.7456 | 1.7076 | 1.7203 | 1.7203 | -0.025 (-1.45%) | 830,597 |
| 30 Sep 2005 | CNY | 1.7481 | 1.7582 | 1.7203 | 1.7456 | 1.7456 | 0.0 (0.0%) | 2,810,196 |
| 29 Sep 2005 | CNY | 1.7582 | 1.7936 | 1.743 | 1.7456 | 1.7456 | 0.0 (0.0%) | 3,589,952 |
| 28 Sep 2005 | CNY | 1.7557 | 1.7734 | 1.7456 | 1.7456 | 1.7456 | -0.01 (-0.58%) | 4,092,034 |
| 27 Sep 2005 | CNY | 1.7456 | 1.7582 | 1.7253 | 1.7557 | 1.7557 | +0.02 (+1.16%) | 1,917,637 |
| 26 Sep 2005 | CNY | 1.7329 | 1.7658 | 1.7152 | 1.7355 | 1.7355 | +0.013 (+0.74%) | 961,734 |
| 23 Sep 2005 | CNY | 1.7102 | 1.738 | 1.7 | 1.7228 | 1.7228 | +0.008 (+0.44%) | 1,016,256 |
| 22 Sep 2005 | CNY | 1.7456 | 1.7633 | 1.695 | 1.7152 | 1.7152 | -0.033 (-1.88%) | 1,564,416 |
| 21 Sep 2005 | CNY | 1.7734 | 1.7911 | 1.7329 | 1.7481 | 1.7481 | -0.025 (-1.43%) | 2,425,819 |
| 20 Sep 2005 | CNY | 1.8164 | 1.8164 | 1.7633 | 1.7734 | 1.7734 | -0.041 (-2.23%) | 2,447,872 |
| 19 Sep 2005 | CNY | 1.7785 | 1.8164 | 1.7658 | 1.8139 | 1.8139 | +0.035 (+1.99%) | 2,989,198 |
| 16 Sep 2005 | CNY | 1.8063 | 1.8189 | 1.7709 | 1.7785 | 1.7785 | -0.028 (-1.54%) | 2,129,155 |
| 15 Sep 2005 | CNY | 1.8088 | 1.8366 | 1.8012 | 1.8063 | 1.8063 | -0.005 (-0.28%) | 1,440,525 |
| 14 Sep 2005 | CNY | 1.786 | 1.8291 | 1.786 | 1.8113 | 1.8113 | +0.025 (+1.42%) | 3,954,379 |
| 13 Sep 2005 | CNY | 1.7532 | 1.7962 | 1.7532 | 1.786 | 1.786 | +0.03 (+1.73%) | 1,333,995 |
| 12 Sep 2005 | CNY | 1.7734 | 1.7835 | 1.7456 | 1.7557 | 1.7557 | -0.018 (-1.00%) | 1,322,038 |
| 9 Sep 2005 | CNY | 1.7936 | 1.7987 | 1.7709 | 1.7734 | 1.7734 | -0.023 (-1.27%) | 1,897,576 |
| 8 Sep 2005 | CNY | 1.786 | 1.8139 | 1.7709 | 1.7962 | 1.7962 | +0.003 (+0.14%) | 2,997,859 |
| 7 Sep 2005 | CNY | 1.786 | 1.8088 | 1.7709 | 1.7936 | 1.7936 | +0.003 (+0.14%) | 2,557,113 |
| 6 Sep 2005 | CNY | 1.786 | 1.824 | 1.7785 | 1.7911 | 1.7911 | +0.003 (+0.14%) | 5,242,747 |
| 5 Sep 2005 | CNY | 1.786 | 1.8088 | 1.7709 | 1.7886 | 1.7886 | +0.003 (+0.15%) | 3,045,096 |
