| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | -0.057 (-3.19%) | 3,250,493 |
| 29 Sep 2005 | CNY | 1.7658 | 1.7943 | 1.7259 | 1.7886 | 1.7886 | +0.034 (+1.95%) | 4,147,150 |
| 28 Sep 2005 | CNY | 1.7544 | 1.7544 | 1.7544 | 1.7544 | 1.7544 | 0.0 (0.0%) | 0 |
| 27 Sep 2005 | CNY | 1.8227 | 1.8455 | 1.7487 | 1.7544 | 1.7544 | -0.068 (-3.75%) | 2,166,731 |
| 26 Sep 2005 | CNY | 1.8227 | 1.8284 | 1.7886 | 1.8227 | 1.8227 | +0.006 (+0.31%) | 1,740,380 |
| 23 Sep 2005 | CNY | 1.8512 | 1.8911 | 1.8114 | 1.817 | 1.817 | -0.074 (-3.92%) | 2,061,425 |
| 22 Sep 2005 | CNY | 1.9367 | 1.9594 | 1.8341 | 1.8911 | 1.8911 | -0.057 (-2.93%) | 3,854,774 |
| 21 Sep 2005 | CNY | 2.0392 | 2.0392 | 1.9481 | 1.9481 | 1.9481 | -0.057 (-2.84%) | 3,618,807 |
| 20 Sep 2005 | CNY | 2.0506 | 2.062 | 1.9822 | 2.005 | 2.005 | -0.051 (-2.49%) | 4,982,350 |
| 19 Sep 2005 | CNY | 2.0392 | 2.0563 | 2.005 | 2.0563 | 2.0563 | +0.017 (+0.84%) | 7,706,395 |
| 16 Sep 2005 | CNY | 2.062 | 2.062 | 1.9879 | 2.0392 | 2.0392 | +0.011 (+0.56%) | 6,818,773 |
| 15 Sep 2005 | CNY | 2.0449 | 2.062 | 2.0107 | 2.0278 | 2.0278 | -0.017 (-0.84%) | 5,467,893 |
| 14 Sep 2005 | CNY | 1.9822 | 2.0449 | 1.9651 | 2.0449 | 2.0449 | +0.057 (+2.87%) | 8,710,332 |
| 13 Sep 2005 | CNY | 1.9481 | 2.0107 | 1.9253 | 1.9879 | 1.9879 | +0.034 (+1.75%) | 4,109,538 |
| 12 Sep 2005 | CNY | 1.931 | 1.9651 | 1.9196 | 1.9538 | 1.9538 | +0.023 (+1.18%) | 2,524,600 |
| 9 Sep 2005 | CNY | 1.9879 | 1.9936 | 1.9253 | 1.931 | 1.931 | -0.057 (-2.86%) | 4,294,920 |
| 8 Sep 2005 | CNY | 2.005 | 2.0335 | 1.9594 | 1.9879 | 1.9879 | -0.011 (-0.57%) | 6,813,060 |
| 7 Sep 2005 | CNY | 1.9367 | 2.0221 | 1.8968 | 1.9993 | 1.9993 | +0.063 (+3.23%) | 9,753,348 |
| 6 Sep 2005 | CNY | 1.9822 | 2.0221 | 1.9139 | 1.9367 | 1.9367 | -0.04 (-2.01%) | 14,253,916 |
| 5 Sep 2005 | CNY | 1.9139 | 2.0164 | 1.9025 | 1.9765 | 1.9765 | +0.063 (+3.27%) | 23,004,404 |
| 2 Sep 2005 | CNY | 1.9139 | 1.9594 | 1.8854 | 1.9139 | 1.9139 | +0.011 (+0.60%) | 22,729,737 |
| 1 Sep 2005 | CNY | 1.8512 | 1.9082 | 1.8512 | 1.9025 | 1.9025 | +0.057 (+3.09%) | 2,476,703 |
| 31 Aug 2005 | CNY | 1.8114 | 1.8512 | 1.7943 | 1.8455 | 1.8455 | +0.034 (+1.88%) | 2,340,534 |
| 30 Aug 2005 | CNY | 1.8227 | 1.9082 | 1.8 | 1.8114 | 1.8114 | -0.074 (-3.92%) | 3,926,276 |
| 29 Aug 2005 | CNY | 1.8341 | 1.9196 | 1.8114 | 1.8854 | 1.8854 | +0.046 (+2.48%) | 5,509,220 |
| 26 Aug 2005 | CNY | 1.8512 | 1.8683 | 1.8057 | 1.8398 | 1.8398 | -0.011 (-0.62%) | 2,168,650 |
| 25 Aug 2005 | CNY | 1.8797 | 1.9424 | 1.8341 | 1.8512 | 1.8512 | -0.023 (-1.22%) | 3,488,126 |
| 24 Aug 2005 | CNY | 1.7886 | 1.9367 | 1.7487 | 1.874 | 1.874 | +0.085 (+4.77%) | 5,316,274 |
| 23 Aug 2005 | CNY | 1.8398 | 1.8398 | 1.7715 | 1.7886 | 1.7886 | -0.034 (-1.87%) | 512,196 |
