| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | CNY | 1.8141 | 1.8269 | 1.7628 | 1.7692 | 1.7692 | -0.045 (-2.48%) | 4,678,830 |
| 19 Sep 2005 | CNY | 1.7949 | 1.8205 | 1.7821 | 1.8141 | 1.8141 | +0.006 (+0.35%) | 3,134,709 |
| 16 Sep 2005 | CNY | 1.8141 | 1.8141 | 1.7821 | 1.8077 | 1.8077 | -0.006 (-0.35%) | 2,746,170 |
| 15 Sep 2005 | CNY | 1.7949 | 1.8333 | 1.7821 | 1.8141 | 1.8141 | +0.019 (+1.07%) | 5,867,512 |
| 14 Sep 2005 | CNY | 1.7949 | 1.8013 | 1.7756 | 1.7949 | 1.7949 | 0.0 (0.0%) | 4,595,622 |
| 13 Sep 2005 | CNY | 1.7628 | 1.7949 | 1.75 | 1.7949 | 1.7949 | +0.026 (+1.45%) | 3,550,113 |
| 12 Sep 2005 | CNY | 1.75 | 1.7885 | 1.7372 | 1.7692 | 1.7692 | +0.019 (+1.10%) | 2,315,618 |
| 9 Sep 2005 | CNY | 1.7692 | 1.7885 | 1.7372 | 1.75 | 1.75 | -0.019 (-1.09%) | 2,853,937 |
| 8 Sep 2005 | CNY | 1.8141 | 1.8205 | 1.7564 | 1.7692 | 1.7692 | -0.032 (-1.78%) | 5,550,891 |
| 7 Sep 2005 | CNY | 1.7308 | 1.8269 | 1.7115 | 1.8013 | 1.8013 | +0.058 (+3.31%) | 9,679,576 |
| 6 Sep 2005 | CNY | 1.8013 | 1.8141 | 1.7115 | 1.7436 | 1.7436 | -0.051 (-2.86%) | 10,824,888 |
| 5 Sep 2005 | CNY | 1.75 | 1.8077 | 1.7372 | 1.7949 | 1.7949 | +0.045 (+2.57%) | 12,808,509 |
| 2 Sep 2005 | CNY | 1.718 | 1.7628 | 1.6987 | 1.75 | 1.75 | +0.045 (+2.63%) | 9,634,603 |
| 1 Sep 2005 | CNY | 1.6667 | 1.718 | 1.6218 | 1.7051 | 1.7051 | +0.045 (+2.70%) | 5,950,217 |
| 31 Aug 2005 | CNY | 1.6346 | 1.6795 | 1.609 | 1.6603 | 1.6603 | +0.026 (+1.57%) | 2,781,935 |
| 30 Aug 2005 | CNY | 1.6667 | 1.6667 | 1.6346 | 1.6346 | 1.6346 | -0.038 (-2.30%) | 3,359,266 |
| 29 Aug 2005 | CNY | 1.75 | 1.75 | 1.6667 | 1.6731 | 1.6731 | -0.026 (-1.51%) | 4,381,868 |
| 26 Aug 2005 | CNY | 1.7051 | 1.7115 | 1.6731 | 1.6987 | 1.6987 | -0.006 (-0.38%) | 4,451,762 |
| 25 Aug 2005 | CNY | 1.718 | 1.7244 | 1.6603 | 1.7051 | 1.7051 | 0.0 (0.0%) | 11,259,059 |
| 24 Aug 2005 | CNY | 1.641 | 1.7051 | 1.6218 | 1.7051 | 1.7051 | +0.064 (+3.91%) | 10,629,657 |
| 23 Aug 2005 | CNY | 1.6218 | 1.6667 | 1.5897 | 1.641 | 1.641 | +0.032 (+1.99%) | 7,447,032 |
| 22 Aug 2005 | CNY | 1.5833 | 1.6218 | 1.5833 | 1.609 | 1.609 | +0.032 (+2.04%) | 2,569,421 |
| 19 Aug 2005 | CNY | 1.6026 | 1.6282 | 1.5385 | 1.5769 | 1.5769 | -0.038 (-2.38%) | 3,577,792 |
| 18 Aug 2005 | CNY | 1.6667 | 1.6923 | 1.5833 | 1.6154 | 1.6154 | -0.058 (-3.45%) | 6,622,724 |
| 17 Aug 2005 | CNY | 1.6026 | 1.6987 | 1.5769 | 1.6731 | 1.6731 | +0.07 (+4.40%) | 7,393,771 |
| 16 Aug 2005 | CNY | 1.5962 | 1.6346 | 1.5833 | 1.6026 | 1.6026 | +0.006 (+0.40%) | 3,768,999 |
| 15 Aug 2005 | CNY | 1.5705 | 1.6026 | 1.5449 | 1.5962 | 1.5962 | +0.013 (+0.81%) | 3,625,644 |
| 12 Aug 2005 | CNY | 1.6346 | 1.6603 | 1.5705 | 1.5833 | 1.5833 | -0.051 (-3.14%) | 4,866,170 |
| 11 Aug 2005 | CNY | 1.6282 | 1.641 | 1.5962 | 1.6346 | 1.6346 | +0.006 (+0.39%) | 5,262,206 |
| 10 Aug 2005 | CNY | 1.6603 | 1.6603 | 1.5833 | 1.6282 | 1.6282 | +0.019 (+1.19%) | 4,547,989 |
