| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | CNY | 1.7071 | 1.7879 | 1.7071 | 1.7879 | 1.7879 | +0.081 (+4.73%) | 12,459,411 |
| 21 Oct 2005 | CNY | 1.6511 | 1.7258 | 1.6511 | 1.7071 | 1.7071 | +0.034 (+2.04%) | 4,929,751 |
| 20 Oct 2005 | CNY | 1.6729 | 1.6822 | 1.6294 | 1.6729 | 1.6729 | -0.009 (-0.55%) | 3,085,842 |
| 19 Oct 2005 | CNY | 1.7195 | 1.7382 | 1.676 | 1.6822 | 1.6822 | -0.037 (-2.17%) | 3,595,648 |
| 18 Oct 2005 | CNY | 1.6698 | 1.7351 | 1.6636 | 1.7195 | 1.7195 | +0.05 (+2.98%) | 4,336,370 |
| 17 Oct 2005 | CNY | 1.6978 | 1.6978 | 1.6418 | 1.6698 | 1.6698 | -0.034 (-2.01%) | 2,831,147 |
| 14 Oct 2005 | CNY | 1.704 | 1.7382 | 1.6822 | 1.704 | 1.704 | 0.0 (0.0%) | 3,191,880 |
| 13 Oct 2005 | CNY | 1.732 | 1.7506 | 1.704 | 1.704 | 1.704 | -0.028 (-1.62%) | 4,649,811 |
| 12 Oct 2005 | CNY | 1.7195 | 1.7662 | 1.7009 | 1.732 | 1.732 | +0.022 (+1.27%) | 8,172,148 |
| 11 Oct 2005 | CNY | 1.62 | 1.7102 | 1.62 | 1.7102 | 1.7102 | +0.084 (+5.17%) | 4,998,686 |
| 10 Oct 2005 | CNY | 1.6729 | 1.6884 | 1.62 | 1.6262 | 1.6262 | -0.053 (-3.15%) | 2,807,030 |
| 30 Sep 2005 | CNY | 1.6636 | 1.6978 | 1.6325 | 1.6791 | 1.6791 | +0.022 (+1.32%) | 5,105,383 |
| 29 Sep 2005 | CNY | 1.6325 | 1.6698 | 1.6107 | 1.6573 | 1.6573 | +0.05 (+3.09%) | 4,082,943 |
| 28 Sep 2005 | CNY | 1.6014 | 1.6356 | 1.5952 | 1.6076 | 1.6076 | -0.003 (-0.19%) | 2,571,671 |
| 27 Sep 2005 | CNY | 1.676 | 1.6791 | 1.6045 | 1.6107 | 1.6107 | -0.065 (-3.90%) | 4,526,269 |
| 26 Sep 2005 | CNY | 1.6325 | 1.6791 | 1.6045 | 1.676 | 1.676 | +0.037 (+2.28%) | 4,828,688 |
| 23 Sep 2005 | CNY | 1.6449 | 1.6915 | 1.6325 | 1.6387 | 1.6387 | -0.003 (-0.19%) | 5,579,663 |
| 22 Sep 2005 | CNY | 1.7444 | 1.76 | 1.5827 | 1.6418 | 1.6418 | -0.118 (-6.72%) | 11,638,083 |
| 21 Sep 2005 | CNY | 1.8035 | 1.8159 | 1.76 | 1.76 | 1.76 | -0.056 (-3.08%) | 9,458,667 |
| 20 Sep 2005 | CNY | 1.7848 | 1.8968 | 1.7724 | 1.8159 | 1.8159 | +0.031 (+1.74%) | 22,804,627 |
| 19 Sep 2005 | CNY | 1.732 | 1.8066 | 1.7226 | 1.7848 | 1.7848 | +0.043 (+2.50%) | 9,280,070 |
| 16 Sep 2005 | CNY | 1.7693 | 1.7693 | 1.7258 | 1.7413 | 1.7413 | -0.028 (-1.58%) | 4,988,646 |
| 15 Sep 2005 | CNY | 1.7662 | 1.7786 | 1.7382 | 1.7693 | 1.7693 | +0.009 (+0.53%) | 5,148,787 |
| 14 Sep 2005 | CNY | 1.7631 | 1.7724 | 1.7382 | 1.76 | 1.76 | -0.012 (-0.70%) | 7,279,399 |
| 13 Sep 2005 | CNY | 1.7475 | 1.7724 | 1.732 | 1.7724 | 1.7724 | +0.047 (+2.70%) | 10,564,855 |
| 12 Sep 2005 | CNY | 1.7102 | 1.7537 | 1.6947 | 1.7258 | 1.7258 | +0.016 (+0.91%) | 7,045,500 |
| 9 Sep 2005 | CNY | 1.7382 | 1.7413 | 1.7009 | 1.7102 | 1.7102 | -0.034 (-1.96%) | 6,380,068 |
| 8 Sep 2005 | CNY | 1.7662 | 1.7786 | 1.704 | 1.7444 | 1.7444 | -0.019 (-1.06%) | 13,386,387 |
| 7 Sep 2005 | CNY | 1.62 | 1.7662 | 1.62 | 1.7631 | 1.7631 | +0.149 (+9.25%) | 22,459,128 |
| 6 Sep 2005 | CNY | 1.676 | 1.676 | 1.6045 | 1.6138 | 1.6138 | -0.062 (-3.71%) | 8,317,540 |
