| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 1.623 | 1.6627 | 1.6191 | 1.6627 | 1.6627 | +0.04 (+2.45%) | 2,320,138 |
| 17 Oct 2005 | CNY | 1.6349 | 1.6349 | 1.5952 | 1.623 | 1.623 | -0.016 (-0.97%) | 1,775,455 |
| 14 Oct 2005 | CNY | 1.631 | 1.6667 | 1.623 | 1.6389 | 1.6389 | +0.004 (+0.24%) | 1,899,470 |
| 13 Oct 2005 | CNY | 1.6746 | 1.6786 | 1.627 | 1.6349 | 1.6349 | -0.044 (-2.60%) | 2,889,306 |
| 12 Oct 2005 | CNY | 1.6746 | 1.6865 | 1.6508 | 1.6786 | 1.6786 | +0.008 (+0.48%) | 3,274,331 |
| 11 Oct 2005 | CNY | 1.6429 | 1.6746 | 1.627 | 1.6706 | 1.6706 | +0.028 (+1.69%) | 3,003,371 |
| 10 Oct 2005 | CNY | 1.6667 | 1.6667 | 1.6389 | 1.6429 | 1.6429 | -0.008 (-0.48%) | 2,914,241 |
| 30 Sep 2005 | CNY | 1.6429 | 1.6667 | 1.623 | 1.6508 | 1.6508 | +0.016 (+0.97%) | 3,979,311 |
| 29 Sep 2005 | CNY | 1.6071 | 1.6349 | 1.6071 | 1.6349 | 1.6349 | +0.036 (+2.23%) | 2,797,935 |
| 28 Sep 2005 | CNY | 1.5873 | 1.623 | 1.5754 | 1.5992 | 1.5992 | +0.012 (+0.75%) | 2,653,479 |
| 27 Sep 2005 | CNY | 1.6349 | 1.6468 | 1.5675 | 1.5873 | 1.5873 | -0.04 (-2.44%) | 3,376,671 |
| 26 Sep 2005 | CNY | 1.6111 | 1.6389 | 1.6071 | 1.627 | 1.627 | +0.012 (+0.74%) | 2,296,463 |
| 23 Sep 2005 | CNY | 1.6667 | 1.6905 | 1.6071 | 1.6151 | 1.6151 | -0.052 (-3.10%) | 3,195,334 |
| 22 Sep 2005 | CNY | 1.7143 | 1.7262 | 1.627 | 1.6667 | 1.6667 | -0.048 (-2.78%) | 5,000,647 |
| 21 Sep 2005 | CNY | 1.7421 | 1.754 | 1.7143 | 1.7143 | 1.7143 | -0.048 (-2.70%) | 3,818,430 |
| 20 Sep 2005 | CNY | 1.8016 | 1.8056 | 1.7302 | 1.7619 | 1.7619 | -0.04 (-2.20%) | 5,243,623 |
| 19 Sep 2005 | CNY | 1.7778 | 1.8175 | 1.7619 | 1.8016 | 1.8016 | +0.016 (+0.89%) | 6,211,754 |
| 16 Sep 2005 | CNY | 1.7976 | 1.8016 | 1.7619 | 1.7857 | 1.7857 | -0.012 (-0.66%) | 4,434,668 |
| 15 Sep 2005 | CNY | 1.7738 | 1.8095 | 1.754 | 1.7976 | 1.7976 | +0.028 (+1.57%) | 6,956,646 |
| 14 Sep 2005 | CNY | 1.7659 | 1.7778 | 1.746 | 1.7698 | 1.7698 | +0.012 (+0.68%) | 8,242,015 |
| 13 Sep 2005 | CNY | 1.7262 | 1.7619 | 1.7143 | 1.7579 | 1.7579 | +0.028 (+1.60%) | 4,683,611 |
| 12 Sep 2005 | CNY | 1.7183 | 1.7341 | 1.6944 | 1.7302 | 1.7302 | +0.012 (+0.69%) | 2,396,136 |
| 9 Sep 2005 | CNY | 1.754 | 1.7659 | 1.7064 | 1.7183 | 1.7183 | -0.036 (-2.04%) | 5,723,172 |
| 8 Sep 2005 | CNY | 1.7619 | 1.7937 | 1.7341 | 1.754 | 1.754 | +0.008 (+0.46%) | 9,098,535 |
| 7 Sep 2005 | CNY | 1.6944 | 1.754 | 1.6706 | 1.746 | 1.746 | +0.075 (+4.51%) | 9,392,969 |
| 6 Sep 2005 | CNY | 1.7421 | 1.7579 | 1.6508 | 1.6706 | 1.6706 | -0.068 (-3.88%) | 9,166,059 |
| 5 Sep 2005 | CNY | 1.6706 | 1.7421 | 1.6706 | 1.7381 | 1.7381 | +0.068 (+4.04%) | 8,421,154 |
| 2 Sep 2005 | CNY | 1.6627 | 1.6746 | 1.623 | 1.6706 | 1.6706 | +0.008 (+0.48%) | 6,040,021 |
| 1 Sep 2005 | CNY | 1.623 | 1.6706 | 1.6111 | 1.6627 | 1.6627 | +0.04 (+2.45%) | 5,727,226 |
| 31 Aug 2005 | CNY | 1.5873 | 1.627 | 1.5714 | 1.623 | 1.623 | +0.024 (+1.49%) | 4,284,070 |
