| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2005 | CNY | 1.8321 | 1.8321 | 1.8321 | 1.8321 | 1.8321 | +0.084 (+4.81%) | 1,392,421 |
| 17 Oct 2005 | CNY | 1.6641 | 1.7481 | 1.6565 | 1.7481 | 1.7481 | +0.084 (+5.05%) | 2,973,975 |
| 14 Oct 2005 | CNY | 1.6489 | 1.6794 | 1.626 | 1.6641 | 1.6641 | -0.008 (-0.46%) | 2,039,760 |
| 13 Oct 2005 | CNY | 1.6183 | 1.6794 | 1.5496 | 1.6718 | 1.6718 | +0.046 (+2.82%) | 4,756,070 |
| 12 Oct 2005 | CNY | 1.6489 | 1.6565 | 1.5954 | 1.626 | 1.626 | -0.023 (-1.39%) | 2,978,814 |
| 11 Oct 2005 | CNY | 1.5649 | 1.6794 | 1.5573 | 1.6489 | 1.6489 | +0.008 (+0.47%) | 2,570,806 |
| 10 Oct 2005 | CNY | 1.6794 | 1.687 | 1.6412 | 1.6412 | 1.6412 | -0.084 (-4.87%) | 834,732 |
| 30 Sep 2005 | CNY | 1.7557 | 1.771 | 1.7252 | 1.7252 | 1.7252 | -0.092 (-5.04%) | 1,186,794 |
| 29 Sep 2005 | CNY | 1.771 | 1.8473 | 1.7252 | 1.8168 | 1.8168 | 0.0 (0.0%) | 2,426,906 |
| 28 Sep 2005 | CNY | 1.8244 | 1.8702 | 1.8168 | 1.8168 | 1.8168 | -0.092 (-4.80%) | 2,627,205 |
| 27 Sep 2005 | CNY | 2.0916 | 2.0916 | 1.9084 | 1.9084 | 1.9084 | -0.099 (-4.94%) | 3,070,109 |
| 26 Sep 2005 | CNY | 1.9313 | 2.0076 | 1.916 | 2.0076 | 2.0076 | +0.099 (+5.20%) | 3,589,410 |
| 23 Sep 2005 | CNY | 1.7634 | 1.9084 | 1.7481 | 1.9084 | 1.9084 | +0.092 (+5.04%) | 3,177,238 |
| 22 Sep 2005 | CNY | 1.8244 | 1.8931 | 1.8168 | 1.8168 | 1.8168 | -0.099 (-5.18%) | 1,992,961 |
| 21 Sep 2005 | CNY | 2.0229 | 2.1069 | 1.9084 | 1.916 | 1.916 | -0.092 (-4.56%) | 4,712,594 |
| 20 Sep 2005 | CNY | 1.9084 | 2.0076 | 1.8626 | 2.0076 | 2.0076 | +0.099 (+5.20%) | 3,890,905 |
| 19 Sep 2005 | CNY | 1.8321 | 1.9084 | 1.7939 | 1.9084 | 1.9084 | +0.092 (+5.04%) | 3,460,606 |
| 16 Sep 2005 | CNY | 1.771 | 1.8626 | 1.771 | 1.8168 | 1.8168 | 0.0 (0.0%) | 1,906,334 |
| 15 Sep 2005 | CNY | 1.7252 | 1.8244 | 1.7176 | 1.8168 | 1.8168 | +0.076 (+4.38%) | 2,483,698 |
| 14 Sep 2005 | CNY | 1.7634 | 1.7634 | 1.6947 | 1.7405 | 1.7405 | -0.023 (-1.30%) | 1,238,589 |
| 13 Sep 2005 | CNY | 1.7557 | 1.7863 | 1.7328 | 1.7634 | 1.7634 | +0.015 (+0.88%) | 1,233,712 |
| 12 Sep 2005 | CNY | 1.6947 | 1.7557 | 1.6947 | 1.7481 | 1.7481 | +0.038 (+2.23%) | 1,062,552 |
| 9 Sep 2005 | CNY | 1.7328 | 1.7634 | 1.687 | 1.7099 | 1.7099 | -0.046 (-2.61%) | 847,373 |
| 8 Sep 2005 | CNY | 1.7176 | 1.771 | 1.687 | 1.7557 | 1.7557 | +0.03 (+1.77%) | 1,368,192 |
| 7 Sep 2005 | CNY | 1.6031 | 1.7252 | 1.6031 | 1.7252 | 1.7252 | +0.084 (+5.12%) | 1,372,048 |
| 6 Sep 2005 | CNY | 1.7176 | 1.7634 | 1.6336 | 1.6412 | 1.6412 | -0.076 (-4.45%) | 1,613,753 |
| 5 Sep 2005 | CNY | 1.6565 | 1.7328 | 1.6336 | 1.7176 | 1.7176 | +0.061 (+3.69%) | 1,347,050 |
| 2 Sep 2005 | CNY | 1.6336 | 1.687 | 1.5649 | 1.6565 | 1.6565 | +0.023 (+1.40%) | 1,003,566 |
| 1 Sep 2005 | CNY | 1.5725 | 1.6489 | 1.5496 | 1.6336 | 1.6336 | +0.061 (+3.89%) | 895,436 |
| 31 Aug 2005 | CNY | 1.5115 | 1.5878 | 1.5115 | 1.5725 | 1.5725 | +0.015 (+0.98%) | 986,025 |
