| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 1.8429 | 1.85 | 1.6786 | 1.7 | 1.7 | -0.121 (-6.67%) | 7,312,327 |
| 21 Sep 2005 | CNY | 1.8214 | 1.8286 | 1.7714 | 1.8214 | 1.8214 | 0.0 (0.0%) | 7,376,971 |
| 20 Sep 2005 | CNY | 1.8286 | 1.8357 | 1.7643 | 1.8214 | 1.8214 | 0.0 (0.0%) | 5,744,596 |
| 19 Sep 2005 | CNY | 1.7643 | 1.8357 | 1.75 | 1.8214 | 1.8214 | +0.043 (+2.41%) | 7,293,297 |
| 16 Sep 2005 | CNY | 1.7429 | 1.7857 | 1.7357 | 1.7786 | 1.7786 | +0.036 (+2.05%) | 5,108,605 |
| 15 Sep 2005 | CNY | 1.7571 | 1.7714 | 1.7357 | 1.7429 | 1.7429 | -0.021 (-1.21%) | 2,744,603 |
| 14 Sep 2005 | CNY | 1.7571 | 1.7643 | 1.7286 | 1.7643 | 1.7643 | +0.014 (+0.82%) | 4,299,031 |
| 13 Sep 2005 | CNY | 1.7214 | 1.7571 | 1.7 | 1.75 | 1.75 | +0.036 (+2.08%) | 2,995,755 |
| 12 Sep 2005 | CNY | 1.6786 | 1.7143 | 1.6786 | 1.7143 | 1.7143 | +0.029 (+1.70%) | 1,913,172 |
| 9 Sep 2005 | CNY | 1.7429 | 1.7429 | 1.6786 | 1.6857 | 1.6857 | -0.057 (-3.28%) | 4,451,417 |
| 8 Sep 2005 | CNY | 1.7857 | 1.7857 | 1.7286 | 1.7429 | 1.7429 | -0.043 (-2.40%) | 4,903,379 |
| 7 Sep 2005 | CNY | 1.7143 | 1.7857 | 1.6857 | 1.7857 | 1.7857 | +0.071 (+4.16%) | 8,996,244 |
| 6 Sep 2005 | CNY | 1.7357 | 1.8214 | 1.7071 | 1.7143 | 1.7143 | +0.014 (+0.84%) | 24,132,827 |
| 5 Sep 2005 | CNY | 1.6357 | 1.7071 | 1.6143 | 1.7 | 1.7 | +0.064 (+3.93%) | 9,297,565 |
| 2 Sep 2005 | CNY | 1.6143 | 1.6429 | 1.5786 | 1.6357 | 1.6357 | +0.021 (+1.33%) | 6,107,270 |
| 1 Sep 2005 | CNY | 1.5643 | 1.6143 | 1.55 | 1.6143 | 1.6143 | +0.05 (+3.20%) | 5,698,277 |
| 31 Aug 2005 | CNY | 1.5143 | 1.5714 | 1.5071 | 1.5643 | 1.5643 | +0.036 (+2.34%) | 2,124,371 |
| 30 Aug 2005 | CNY | 1.5714 | 1.5714 | 1.5071 | 1.5286 | 1.5286 | -0.043 (-2.72%) | 3,158,153 |
| 29 Aug 2005 | CNY | 1.5929 | 1.6143 | 1.5571 | 1.5714 | 1.5714 | -0.029 (-1.79%) | 3,308,067 |
| 26 Aug 2005 | CNY | 1.5929 | 1.6286 | 1.5714 | 1.6 | 1.6 | 0.0 (0.0%) | 3,417,422 |
| 25 Aug 2005 | CNY | 1.5571 | 1.6143 | 1.5429 | 1.6 | 1.6 | +0.043 (+2.76%) | 3,846,462 |
| 24 Aug 2005 | CNY | 1.5357 | 1.5643 | 1.5357 | 1.5571 | 1.5571 | +0.021 (+1.39%) | 2,391,279 |
| 23 Aug 2005 | CNY | 1.5714 | 1.5714 | 1.5071 | 1.5357 | 1.5357 | -0.036 (-2.27%) | 2,693,262 |
| 22 Aug 2005 | CNY | 1.5286 | 1.5714 | 1.5 | 1.5714 | 1.5714 | +0.029 (+1.85%) | 3,005,697 |
| 19 Aug 2005 | CNY | 1.5214 | 1.5786 | 1.4857 | 1.5429 | 1.5429 | +0.007 (+0.47%) | 4,604,622 |
| 18 Aug 2005 | CNY | 1.6214 | 1.6714 | 1.5286 | 1.5357 | 1.5357 | -0.086 (-5.29%) | 9,394,683 |
| 17 Aug 2005 | CNY | 1.5929 | 1.6286 | 1.5214 | 1.6214 | 1.6214 | +0.007 (+0.44%) | 7,787,822 |
| 16 Aug 2005 | CNY | 1.6643 | 1.6643 | 1.5929 | 1.6143 | 1.6143 | -0.043 (-2.58%) | 4,673,326 |
| 15 Aug 2005 | CNY | 1.6071 | 1.6643 | 1.5714 | 1.6571 | 1.6571 | +0.043 (+2.65%) | 4,421,078 |
| 12 Aug 2005 | CNY | 1.6643 | 1.75 | 1.6 | 1.6143 | 1.6143 | -0.05 (-3.00%) | 9,402,271 |
