| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 1.3903 | 1.4644 | 1.3762 | 1.4397 | 1.4397 | +0.042 (+3.03%) | 17,286,683 |
| 20 Sep 2005 | CNY | 1.4291 | 1.4362 | 1.3762 | 1.3973 | 1.3973 | -0.039 (-2.71%) | 7,909,601 |
| 19 Sep 2005 | CNY | 1.3938 | 1.4503 | 1.3726 | 1.4362 | 1.4362 | +0.042 (+3.04%) | 9,385,685 |
| 16 Sep 2005 | CNY | 1.3868 | 1.4079 | 1.3656 | 1.3938 | 1.3938 | -0.011 (-0.75%) | 6,601,227 |
| 15 Sep 2005 | CNY | 1.415 | 1.4256 | 1.3797 | 1.4044 | 1.4044 | -0.007 (-0.50%) | 9,554,376 |
| 14 Sep 2005 | CNY | 1.3691 | 1.422 | 1.3515 | 1.4115 | 1.4115 | +0.035 (+2.57%) | 20,464,377 |
| 13 Sep 2005 | CNY | 1.2915 | 1.4079 | 1.288 | 1.3762 | 1.3762 | +0.078 (+5.98%) | 21,178,895 |
| 12 Sep 2005 | CNY | 1.2562 | 1.2985 | 1.2562 | 1.2985 | 1.2985 | +0.042 (+3.37%) | 3,482,697 |
| 9 Sep 2005 | CNY | 1.295 | 1.3127 | 1.2421 | 1.2562 | 1.2562 | -0.039 (-3.00%) | 4,212,685 |
| 8 Sep 2005 | CNY | 1.3056 | 1.3338 | 1.2738 | 1.295 | 1.295 | -0.011 (-0.81%) | 6,218,123 |
| 7 Sep 2005 | CNY | 1.2562 | 1.3056 | 1.2386 | 1.3056 | 1.3056 | +0.049 (+3.93%) | 5,529,853 |
| 6 Sep 2005 | CNY | 1.3338 | 1.3479 | 1.2456 | 1.2562 | 1.2562 | -0.071 (-5.32%) | 6,788,443 |
| 5 Sep 2005 | CNY | 1.3056 | 1.3409 | 1.2985 | 1.3268 | 1.3268 | +0.025 (+1.90%) | 5,722,457 |
| 2 Sep 2005 | CNY | 1.2915 | 1.3338 | 1.288 | 1.3021 | 1.3021 | +0.004 (+0.28%) | 5,919,742 |
| 1 Sep 2005 | CNY | 1.2562 | 1.3232 | 1.2386 | 1.2985 | 1.2985 | +0.035 (+2.79%) | 7,953,757 |
| 31 Aug 2005 | CNY | 1.1962 | 1.295 | 1.1539 | 1.2633 | 1.2633 | +0.042 (+3.47%) | 8,121,201 |
| 29 Aug 2005 | CNY | 1.2386 | 1.2738 | 1.2103 | 1.2209 | 1.2209 | -0.028 (-2.26%) | 3,804,135 |
| 26 Aug 2005 | CNY | 1.235 | 1.2527 | 1.2068 | 1.2491 | 1.2491 | +0.014 (+1.14%) | 4,324,493 |
| 25 Aug 2005 | CNY | 1.2244 | 1.2491 | 1.1962 | 1.235 | 1.235 | +0.021 (+1.74%) | 4,183,805 |
| 24 Aug 2005 | CNY | 1.1962 | 1.2209 | 1.1892 | 1.2139 | 1.2139 | +0.018 (+1.48%) | 4,237,431 |
| 23 Aug 2005 | CNY | 1.2174 | 1.2386 | 1.1786 | 1.1962 | 1.1962 | -0.046 (-3.70%) | 3,870,710 |
| 22 Aug 2005 | CNY | 1.2244 | 1.2491 | 1.1927 | 1.2421 | 1.2421 | +0.014 (+1.15%) | 3,523,659 |
| 19 Aug 2005 | CNY | 1.2527 | 1.288 | 1.1821 | 1.228 | 1.228 | -0.042 (-3.33%) | 10,294,045 |
| 18 Aug 2005 | CNY | 1.3056 | 1.422 | 1.2668 | 1.2703 | 1.2703 | -0.057 (-4.26%) | 19,984,193 |
| 17 Aug 2005 | CNY | 1.3162 | 1.3409 | 1.2421 | 1.3268 | 1.3268 | +0.004 (+0.27%) | 10,389,946 |
| 16 Aug 2005 | CNY | 1.3021 | 1.3585 | 1.2703 | 1.3232 | 1.3232 | +0.018 (+1.35%) | 11,284,144 |
| 15 Aug 2005 | CNY | 1.2809 | 1.3127 | 1.2421 | 1.3056 | 1.3056 | +0.007 (+0.55%) | 9,758,562 |
| 12 Aug 2005 | CNY | 1.2915 | 1.3903 | 1.2703 | 1.2985 | 1.2985 | +0.007 (+0.54%) | 35,058,249 |
| 11 Aug 2005 | CNY | 1.175 | 1.2915 | 1.1574 | 1.2915 | 1.2915 | +0.117 (+9.91%) | 27,968,036 |
| 10 Aug 2005 | CNY | 1.1539 | 1.1821 | 1.1398 | 1.175 | 1.175 | +0.018 (+1.52%) | 6,412,033 |
