| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 1.8233 | 1.8546 | 1.817 | 1.8421 | 1.8421 | +0.019 (+1.03%) | 1,101,927 |
| 23 Sep 2005 | CNY | 1.8672 | 1.9048 | 1.8108 | 1.8233 | 1.8233 | -0.069 (-3.64%) | 2,927,469 |
| 22 Sep 2005 | CNY | 2.0238 | 2.0363 | 1.8233 | 1.8922 | 1.8922 | -0.132 (-6.50%) | 5,195,337 |
| 21 Sep 2005 | CNY | 1.9925 | 2.1115 | 1.98 | 2.0238 | 2.0238 | +0.031 (+1.57%) | 12,273,779 |
| 20 Sep 2005 | CNY | 2.0238 | 2.0238 | 1.9549 | 1.9925 | 1.9925 | -0.025 (-1.24%) | 3,921,517 |
| 19 Sep 2005 | CNY | 1.9674 | 2.0301 | 1.9424 | 2.0175 | 2.0175 | +0.056 (+2.87%) | 5,000,622 |
| 16 Sep 2005 | CNY | 1.9424 | 1.9674 | 1.9298 | 1.9612 | 1.9612 | 0.0 (0.0%) | 2,173,163 |
| 15 Sep 2005 | CNY | 1.9674 | 1.9737 | 1.9298 | 1.9612 | 1.9612 | -0.006 (-0.32%) | 2,657,336 |
| 14 Sep 2005 | CNY | 1.9486 | 1.98 | 1.9173 | 1.9674 | 1.9674 | +0.019 (+0.96%) | 3,380,794 |
| 13 Sep 2005 | CNY | 1.886 | 1.9486 | 1.886 | 1.9486 | 1.9486 | +0.05 (+2.64%) | 2,125,819 |
| 12 Sep 2005 | CNY | 1.8985 | 1.9361 | 1.8797 | 1.8985 | 1.8985 | -0.019 (-0.98%) | 1,949,632 |
| 9 Sep 2005 | CNY | 1.9737 | 1.9737 | 1.911 | 1.9173 | 1.9173 | -0.063 (-3.17%) | 2,727,372 |
| 8 Sep 2005 | CNY | 1.9925 | 2.0363 | 1.9424 | 1.98 | 1.98 | +0.025 (+1.28%) | 5,091,752 |
| 7 Sep 2005 | CNY | 1.911 | 1.9612 | 1.8797 | 1.9549 | 1.9549 | +0.044 (+2.30%) | 3,501,901 |
| 6 Sep 2005 | CNY | 1.9424 | 2.0113 | 1.8922 | 1.911 | 1.911 | -0.025 (-1.30%) | 6,961,218 |
| 5 Sep 2005 | CNY | 1.8985 | 1.9549 | 1.8985 | 1.9361 | 1.9361 | +0.038 (+1.98%) | 2,874,916 |
| 2 Sep 2005 | CNY | 1.9173 | 1.9361 | 1.886 | 1.8985 | 1.8985 | -0.038 (-1.94%) | 3,555,797 |
| 1 Sep 2005 | CNY | 1.8797 | 1.9612 | 1.8546 | 1.9361 | 1.9361 | +0.056 (+3.00%) | 7,023,105 |
| 31 Aug 2005 | CNY | 1.8233 | 1.886 | 1.7982 | 1.8797 | 1.8797 | +0.056 (+3.09%) | 3,891,387 |
| 30 Aug 2005 | CNY | 1.7982 | 1.8484 | 1.7732 | 1.8233 | 1.8233 | +0.025 (+1.40%) | 3,105,715 |
| 29 Aug 2005 | CNY | 1.7795 | 1.8045 | 1.7356 | 1.7982 | 1.7982 | +0.019 (+1.05%) | 2,351,133 |
| 26 Aug 2005 | CNY | 1.7982 | 1.8108 | 1.7419 | 1.7795 | 1.7795 | -0.019 (-1.04%) | 2,404,640 |
| 25 Aug 2005 | CNY | 1.7669 | 1.8108 | 1.7293 | 1.7982 | 1.7982 | +0.044 (+2.50%) | 2,235,802 |
| 24 Aug 2005 | CNY | 1.6792 | 1.7732 | 1.6792 | 1.7544 | 1.7544 | +0.038 (+2.19%) | 2,126,093 |
| 23 Aug 2005 | CNY | 1.7544 | 1.7795 | 1.6792 | 1.7168 | 1.7168 | -0.044 (-2.49%) | 1,918,476 |
| 22 Aug 2005 | CNY | 1.7481 | 1.792 | 1.7293 | 1.7607 | 1.7607 | +0.019 (+1.08%) | 1,625,859 |
| 19 Aug 2005 | CNY | 1.8108 | 1.8484 | 1.6479 | 1.7419 | 1.7419 | -0.081 (-4.46%) | 5,318,344 |
| 18 Aug 2005 | CNY | 1.9737 | 2.0301 | 1.8108 | 1.8233 | 1.8233 | -0.15 (-7.62%) | 7,471,640 |
| 17 Aug 2005 | CNY | 1.9048 | 1.9925 | 1.8734 | 1.9737 | 1.9737 | +0.069 (+3.62%) | 7,702,316 |
| 16 Aug 2005 | CNY | 1.9048 | 1.9298 | 1.8546 | 1.9048 | 1.9048 | 0.0 (0.0%) | 5,044,177 |
