| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | CNY | 1.0207 | 1.0302 | 1.007 | 1.0111 | 1.0111 | -0.01 (-0.94%) | 4,542,953 |
| 20 Sep 2005 | CNY | 1.0466 | 1.0535 | 1.0165 | 1.0207 | 1.0207 | -0.027 (-2.60%) | 7,199,001 |
| 19 Sep 2005 | CNY | 1.0398 | 1.059 | 1.0357 | 1.048 | 1.048 | +0.007 (+0.65%) | 5,115,634 |
| 16 Sep 2005 | CNY | 1.0316 | 1.059 | 1.0261 | 1.0412 | 1.0412 | +0.004 (+0.40%) | 7,594,042 |
| 15 Sep 2005 | CNY | 1.0343 | 1.0425 | 1.022 | 1.0371 | 1.0371 | +0.001 (+0.14%) | 5,506,875 |
| 14 Sep 2005 | CNY | 1.0261 | 1.0371 | 1.0152 | 1.0357 | 1.0357 | +0.01 (+0.94%) | 7,353,552 |
| 13 Sep 2005 | CNY | 0.996 | 1.0343 | 0.996 | 1.0261 | 1.0261 | +0.031 (+3.16%) | 8,768,334 |
| 12 Sep 2005 | CNY | 0.9974 | 1.0001 | 0.9878 | 0.9947 | 0.9947 | +0.003 (+0.28%) | 2,934,224 |
| 9 Sep 2005 | CNY | 1.0056 | 1.0097 | 0.9837 | 0.9919 | 0.9919 | -0.014 (-1.36%) | 3,588,036 |
| 8 Sep 2005 | CNY | 1.0029 | 1.0193 | 0.9933 | 1.0056 | 1.0056 | +0.004 (+0.41%) | 7,266,442 |
| 7 Sep 2005 | CNY | 0.9591 | 1.0029 | 0.9577 | 1.0015 | 1.0015 | +0.036 (+3.69%) | 5,821,823 |
| 6 Sep 2005 | CNY | 0.9988 | 1.0029 | 0.9577 | 0.9659 | 0.9659 | -0.032 (-3.16%) | 4,218,137 |
| 5 Sep 2005 | CNY | 0.9906 | 0.9988 | 0.9782 | 0.9974 | 0.9974 | +0.008 (+0.83%) | 4,715,426 |
| 2 Sep 2005 | CNY | 1.0124 | 1.0124 | 0.9823 | 0.9892 | 0.9892 | +0.014 (+1.40%) | 7,715,132 |
| 1 Sep 2005 | CNY | 0.9577 | 0.9823 | 0.955 | 0.9755 | 0.9755 | +0.012 (+1.28%) | 4,510,800 |
| 31 Aug 2005 | CNY | 0.9481 | 0.9687 | 0.944 | 0.9632 | 0.9632 | +0.015 (+1.59%) | 2,246,498 |
| 30 Aug 2005 | CNY | 0.9509 | 0.9646 | 0.944 | 0.9481 | 0.9481 | -0.012 (-1.29%) | 2,301,981 |
| 29 Aug 2005 | CNY | 0.9823 | 0.9851 | 0.9563 | 0.9605 | 0.9605 | -0.022 (-2.22%) | 3,622,630 |
| 26 Aug 2005 | CNY | 0.9906 | 0.9906 | 0.9741 | 0.9823 | 0.9823 | -0.007 (-0.70%) | 4,101,419 |
| 25 Aug 2005 | CNY | 0.9823 | 1.007 | 0.97 | 0.9892 | 0.9892 | +0.007 (+0.70%) | 8,556,130 |
| 24 Aug 2005 | CNY | 0.9673 | 0.9864 | 0.9618 | 0.9823 | 0.9823 | +0.021 (+2.13%) | 7,860,159 |
| 23 Aug 2005 | CNY | 0.9413 | 0.9714 | 0.9413 | 0.9618 | 0.9618 | +0.005 (+0.58%) | 6,291,798 |
| 22 Aug 2005 | CNY | 0.9276 | 0.9577 | 0.9262 | 0.9563 | 0.9563 | +0.026 (+2.78%) | 4,023,021 |
| 19 Aug 2005 | CNY | 0.9632 | 0.9632 | 0.9194 | 0.9304 | 0.9304 | -0.033 (-3.41%) | 8,383,621 |
| 18 Aug 2005 | CNY | 1.0083 | 1.0248 | 0.9605 | 0.9632 | 0.9632 | -0.045 (-4.47%) | 14,294,316 |
| 17 Aug 2005 | CNY | 0.9714 | 1.0234 | 0.9481 | 1.0083 | 1.0083 | +0.031 (+3.21%) | 11,022,887 |
| 16 Aug 2005 | CNY | 0.9714 | 0.996 | 0.9646 | 0.9769 | 0.9769 | +0.01 (+0.99%) | 10,504,373 |
| 15 Aug 2005 | CNY | 0.9276 | 0.9687 | 0.9249 | 0.9673 | 0.9673 | +0.037 (+3.97%) | 6,896,346 |
| 12 Aug 2005 | CNY | 0.9577 | 0.9577 | 0.9235 | 0.9304 | 0.9304 | -0.029 (-2.99%) | 6,472,705 |
| 11 Aug 2005 | CNY | 0.9386 | 0.9618 | 0.9345 | 0.9591 | 0.9591 | +0.015 (+1.60%) | 8,472,982 |
