| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | CNY | 1.1276 | 1.1276 | 1.1055 | 1.111 | 1.111 | -0.022 (-1.95%) | 1,418,624 |
| 13 Oct 2005 | CNY | 1.1442 | 1.1497 | 1.1276 | 1.1331 | 1.1331 | -0.011 (-0.97%) | 2,044,675 |
| 12 Oct 2005 | CNY | 1.1331 | 1.1497 | 1.1221 | 1.1442 | 1.1442 | +0.011 (+0.98%) | 2,340,642 |
| 11 Oct 2005 | CNY | 1.1055 | 1.1387 | 1.0944 | 1.1331 | 1.1331 | +0.022 (+1.99%) | 1,230,408 |
| 10 Oct 2005 | CNY | 1.1331 | 1.1387 | 1.1055 | 1.111 | 1.111 | -0.022 (-1.95%) | 1,595,025 |
| 30 Sep 2005 | CNY | 1.1497 | 1.1497 | 1.1276 | 1.1331 | 1.1331 | -0.011 (-0.97%) | 1,978,347 |
| 29 Sep 2005 | CNY | 1.1221 | 1.1497 | 1.1166 | 1.1442 | 1.1442 | +0.028 (+2.47%) | 2,501,180 |
| 28 Sep 2005 | CNY | 1.1055 | 1.1387 | 1.1 | 1.1166 | 1.1166 | +0.006 (+0.50%) | 2,615,622 |
| 27 Sep 2005 | CNY | 1.1608 | 1.1608 | 1.111 | 1.111 | 1.111 | -0.044 (-3.83%) | 2,403,554 |
| 26 Sep 2005 | CNY | 1.1497 | 1.1774 | 1.1387 | 1.1552 | 1.1552 | 0.0 (0.0%) | 1,623,979 |
| 23 Sep 2005 | CNY | 1.1774 | 1.1884 | 1.1497 | 1.1552 | 1.1552 | -0.033 (-2.79%) | 3,223,009 |
| 22 Sep 2005 | CNY | 1.2547 | 1.2603 | 1.1663 | 1.1884 | 1.1884 | -0.083 (-6.52%) | 5,933,707 |
| 21 Sep 2005 | CNY | 1.2769 | 1.2879 | 1.2492 | 1.2713 | 1.2713 | -0.011 (-0.87%) | 4,712,920 |
| 20 Sep 2005 | CNY | 1.3155 | 1.3155 | 1.2713 | 1.2824 | 1.2824 | -0.033 (-2.52%) | 6,574,651 |
| 19 Sep 2005 | CNY | 1.3266 | 1.3266 | 1.299 | 1.3155 | 1.3155 | +0.005 (+0.42%) | 5,067,995 |
| 16 Sep 2005 | CNY | 1.2879 | 1.3211 | 1.2769 | 1.31 | 1.31 | +0.017 (+1.28%) | 5,627,173 |
| 15 Sep 2005 | CNY | 1.2879 | 1.299 | 1.2713 | 1.2934 | 1.2934 | +0.005 (+0.43%) | 4,258,910 |
| 14 Sep 2005 | CNY | 1.2713 | 1.3155 | 1.2547 | 1.2879 | 1.2879 | +0.011 (+0.86%) | 6,929,001 |
| 13 Sep 2005 | CNY | 1.2547 | 1.2824 | 1.2382 | 1.2769 | 1.2769 | +0.028 (+2.22%) | 4,973,697 |
| 12 Sep 2005 | CNY | 1.2492 | 1.2603 | 1.2271 | 1.2492 | 1.2492 | +0.011 (+0.89%) | 2,845,681 |
| 9 Sep 2005 | CNY | 1.2658 | 1.2713 | 1.2271 | 1.2382 | 1.2382 | -0.028 (-2.18%) | 5,320,519 |
| 8 Sep 2005 | CNY | 1.3045 | 1.3155 | 1.2547 | 1.2658 | 1.2658 | -0.039 (-2.97%) | 9,962,348 |
| 7 Sep 2005 | CNY | 1.2658 | 1.3211 | 1.2492 | 1.3045 | 1.3045 | 0.0 (0.0%) | 16,606,444 |
| 6 Sep 2005 | CNY | 1.2492 | 1.31 | 1.2216 | 1.3045 | 1.3045 | +0.055 (+4.43%) | 28,309,857 |
| 5 Sep 2005 | CNY | 1.2105 | 1.2713 | 1.1939 | 1.2492 | 1.2492 | +0.039 (+3.20%) | 13,982,675 |
| 2 Sep 2005 | CNY | 1.1718 | 1.2105 | 1.1552 | 1.2105 | 1.2105 | +0.039 (+3.30%) | 10,608,705 |
| 1 Sep 2005 | CNY | 1.1497 | 1.1774 | 1.1221 | 1.1718 | 1.1718 | +0.022 (+1.92%) | 5,260,441 |
| 31 Aug 2005 | CNY | 1.1331 | 1.1552 | 1.111 | 1.1497 | 1.1497 | +0.005 (+0.48%) | 3,526,805 |
| 30 Aug 2005 | CNY | 1.1608 | 1.1608 | 1.1331 | 1.1442 | 1.1442 | -0.022 (-1.89%) | 2,753,395 |
| 29 Aug 2005 | CNY | 1.1497 | 1.1884 | 1.1442 | 1.1663 | 1.1663 | +0.028 (+2.42%) | 8,420,229 |
