| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | CNY | 1.1173 | 1.1581 | 1.1153 | 1.1551 | 1.1551 | +0.036 (+3.20%) | 3,589,012 |
| 14 Oct 2005 | CNY | 1.1263 | 1.1402 | 1.1193 | 1.1193 | 1.1193 | -0.02 (-1.75%) | 3,381,152 |
| 13 Oct 2005 | CNY | 1.1372 | 1.1571 | 1.1352 | 1.1392 | 1.1392 | +0.002 (+0.18%) | 5,034,402 |
| 12 Oct 2005 | CNY | 1.1073 | 1.1442 | 1.0954 | 1.1372 | 1.1372 | +0.033 (+2.97%) | 6,091,597 |
| 11 Oct 2005 | CNY | 1.0844 | 1.1044 | 1.0755 | 1.1044 | 1.1044 | +0.011 (+1.01%) | 1,372,253 |
| 10 Oct 2005 | CNY | 1.0805 | 1.0944 | 1.0805 | 1.0934 | 1.0934 | +0.003 (+0.28%) | 2,232,725 |
| 30 Sep 2005 | CNY | 1.1034 | 1.1054 | 1.0864 | 1.0904 | 1.0904 | -0.008 (-0.73%) | 2,004,891 |
| 29 Sep 2005 | CNY | 1.0745 | 1.1024 | 1.0745 | 1.0984 | 1.0984 | +0.024 (+2.22%) | 1,747,594 |
| 28 Sep 2005 | CNY | 1.0725 | 1.1103 | 1.0655 | 1.0745 | 1.0745 | +0.002 (+0.19%) | 2,206,244 |
| 27 Sep 2005 | CNY | 1.0904 | 1.1004 | 1.0665 | 1.0725 | 1.0725 | -0.022 (-2.00%) | 2,015,777 |
| 26 Sep 2005 | CNY | 1.0854 | 1.0964 | 1.0805 | 1.0944 | 1.0944 | -0.002 (-0.18%) | 2,626,764 |
| 23 Sep 2005 | CNY | 1.0954 | 1.1054 | 1.0864 | 1.0964 | 1.0964 | 0.0 (0.0%) | 2,606,389 |
| 22 Sep 2005 | CNY | 1.1133 | 1.1303 | 1.0775 | 1.0964 | 1.0964 | -0.019 (-1.69%) | 3,973,521 |
| 21 Sep 2005 | CNY | 1.1342 | 1.1452 | 1.1133 | 1.1153 | 1.1153 | -0.03 (-2.61%) | 3,886,266 |
| 20 Sep 2005 | CNY | 1.1731 | 1.18 | 1.1342 | 1.1452 | 1.1452 | -0.025 (-2.13%) | 5,420,287 |
| 19 Sep 2005 | CNY | 1.1631 | 1.1711 | 1.1532 | 1.1701 | 1.1701 | +0.001 (+0.09%) | 3,746,009 |
| 16 Sep 2005 | CNY | 1.181 | 1.185 | 1.1621 | 1.1691 | 1.1691 | -0.008 (-0.68%) | 3,804,062 |
| 15 Sep 2005 | CNY | 1.1591 | 1.2119 | 1.1591 | 1.1771 | 1.1771 | +0.022 (+1.90%) | 11,501,711 |
| 14 Sep 2005 | CNY | 1.1502 | 1.1651 | 1.1372 | 1.1551 | 1.1551 | +0.007 (+0.60%) | 5,753,853 |
| 13 Sep 2005 | CNY | 1.1313 | 1.1482 | 1.1283 | 1.1482 | 1.1482 | +0.017 (+1.49%) | 3,619,067 |
| 12 Sep 2005 | CNY | 1.1452 | 1.1452 | 1.1203 | 1.1313 | 1.1313 | -0.012 (-1.04%) | 3,789,360 |
| 9 Sep 2005 | CNY | 1.1352 | 1.1651 | 1.1342 | 1.1432 | 1.1432 | +0.012 (+1.05%) | 7,113,383 |
| 8 Sep 2005 | CNY | 1.1502 | 1.1551 | 1.1213 | 1.1313 | 1.1313 | -0.019 (-1.64%) | 5,199,081 |
| 7 Sep 2005 | CNY | 1.1253 | 1.1512 | 1.0944 | 1.1502 | 1.1502 | +0.016 (+1.41%) | 7,794,966 |
| 6 Sep 2005 | CNY | 1.1233 | 1.185 | 1.1203 | 1.1342 | 1.1342 | +0.052 (+4.78%) | 25,939,402 |
| 5 Sep 2005 | CNY | 1.0615 | 1.0924 | 1.0615 | 1.0825 | 1.0825 | +0.013 (+1.22%) | 4,610,939 |
| 2 Sep 2005 | CNY | 1.0576 | 1.0755 | 1.0456 | 1.0695 | 1.0695 | +0.014 (+1.32%) | 4,039,236 |
| 1 Sep 2005 | CNY | 1.0337 | 1.0576 | 1.0327 | 1.0556 | 1.0556 | +0.024 (+2.32%) | 4,193,090 |
| 31 Aug 2005 | CNY | 1.0307 | 1.0327 | 1.0118 | 1.0317 | 1.0317 | +0.014 (+1.38%) | 2,510,417 |
| 30 Aug 2005 | CNY | 1.0157 | 1.0317 | 1.0088 | 1.0177 | 1.0177 | -0.003 (-0.29%) | 1,548,943 |
