| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 1.508 | 1.5234 | 1.4958 | 1.5172 | 1.5172 | +0.009 (+0.61%) | 2,727,647 |
| 17 Oct 2005 | CNY | 1.5295 | 1.5295 | 1.4896 | 1.508 | 1.508 | -0.021 (-1.41%) | 1,082,085 |
| 14 Oct 2005 | CNY | 1.5203 | 1.5509 | 1.5142 | 1.5295 | 1.5295 | 0.0 (0.0%) | 4,453,765 |
| 13 Oct 2005 | CNY | 1.5356 | 1.5417 | 1.5111 | 1.5295 | 1.5295 | -0.003 (-0.20%) | 3,739,467 |
| 12 Oct 2005 | CNY | 1.5234 | 1.5509 | 1.505 | 1.5325 | 1.5325 | +0.015 (+1.01%) | 3,323,381 |
| 11 Oct 2005 | CNY | 1.4712 | 1.5203 | 1.4651 | 1.5172 | 1.5172 | +0.043 (+2.91%) | 2,184,756 |
| 10 Oct 2005 | CNY | 1.4712 | 1.4835 | 1.4559 | 1.4743 | 1.4743 | +0.003 (+0.21%) | 2,207,170 |
| 30 Sep 2005 | CNY | 1.4498 | 1.5019 | 1.4437 | 1.4712 | 1.4712 | +0.021 (+1.48%) | 7,049,863 |
| 29 Sep 2005 | CNY | 1.4099 | 1.4712 | 1.4099 | 1.4498 | 1.4498 | +0.037 (+2.60%) | 3,926,466 |
| 28 Sep 2005 | CNY | 1.3885 | 1.4314 | 1.3885 | 1.413 | 1.413 | +0.025 (+1.76%) | 2,911,067 |
| 27 Sep 2005 | CNY | 1.4712 | 1.4835 | 1.367 | 1.3885 | 1.3885 | -0.083 (-5.62%) | 3,758,226 |
| 26 Sep 2005 | CNY | 1.459 | 1.4835 | 1.459 | 1.4712 | 1.4712 | +0.015 (+1.05%) | 1,778,808 |
| 23 Sep 2005 | CNY | 1.4866 | 1.4988 | 1.4437 | 1.4559 | 1.4559 | -0.037 (-2.47%) | 3,324,497 |
| 22 Sep 2005 | CNY | 1.5203 | 1.5448 | 1.4774 | 1.4927 | 1.4927 | -0.04 (-2.60%) | 4,637,244 |
| 21 Sep 2005 | CNY | 1.554 | 1.5632 | 1.5234 | 1.5325 | 1.5325 | -0.021 (-1.38%) | 4,309,994 |
| 20 Sep 2005 | CNY | 1.5785 | 1.5847 | 1.5417 | 1.554 | 1.554 | -0.031 (-1.94%) | 4,521,316 |
| 19 Sep 2005 | CNY | 1.5724 | 1.6061 | 1.5632 | 1.5847 | 1.5847 | +0.006 (+0.39%) | 6,048,487 |
| 16 Sep 2005 | CNY | 1.5417 | 1.5877 | 1.5295 | 1.5785 | 1.5785 | +0.037 (+2.39%) | 8,843,983 |
| 15 Sep 2005 | CNY | 1.5417 | 1.554 | 1.5172 | 1.5417 | 1.5417 | -0.012 (-0.79%) | 5,914,080 |
| 14 Sep 2005 | CNY | 1.5479 | 1.5663 | 1.5295 | 1.554 | 1.554 | +0.003 (+0.20%) | 7,035,286 |
| 13 Sep 2005 | CNY | 1.4804 | 1.554 | 1.459 | 1.5509 | 1.5509 | +0.07 (+4.76%) | 8,099,033 |
| 12 Sep 2005 | CNY | 1.5234 | 1.5264 | 1.4559 | 1.4804 | 1.4804 | -0.049 (-3.21%) | 8,012,937 |
| 9 Sep 2005 | CNY | 1.554 | 1.5908 | 1.5172 | 1.5295 | 1.5295 | -0.009 (-0.60%) | 21,236,923 |
| 8 Sep 2005 | CNY | 1.505 | 1.5479 | 1.4621 | 1.5387 | 1.5387 | +0.037 (+2.45%) | 12,751,308 |
| 7 Sep 2005 | CNY | 1.4651 | 1.5111 | 1.4559 | 1.5019 | 1.5019 | +0.037 (+2.51%) | 7,045,625 |
| 6 Sep 2005 | CNY | 1.4712 | 1.5234 | 1.459 | 1.4651 | 1.4651 | -0.003 (-0.21%) | 15,623,492 |
| 5 Sep 2005 | CNY | 1.4437 | 1.5019 | 1.4283 | 1.4682 | 1.4682 | +0.028 (+1.92%) | 9,206,663 |
| 2 Sep 2005 | CNY | 1.4712 | 1.4866 | 1.4222 | 1.4406 | 1.4406 | -0.003 (-0.21%) | 5,105,194 |
| 1 Sep 2005 | CNY | 1.3946 | 1.4559 | 1.3854 | 1.4437 | 1.4437 | +0.049 (+3.52%) | 9,379,862 |
| 31 Aug 2005 | CNY | 1.3732 | 1.3977 | 1.3578 | 1.3946 | 1.3946 | +0.021 (+1.56%) | 2,658,240 |
