| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | CNY | 1.2397 | 1.2509 | 1.2211 | 1.2248 | 1.2248 | -0.026 (-2.09%) | 814,828 |
| 30 Sep 2005 | CNY | 1.2918 | 1.2956 | 1.2472 | 1.2509 | 1.2509 | -0.026 (-2.04%) | 1,312,167 |
| 29 Sep 2005 | CNY | 1.2323 | 1.2807 | 1.2323 | 1.2769 | 1.2769 | +0.056 (+4.57%) | 2,354,584 |
| 28 Sep 2005 | CNY | 1.236 | 1.2621 | 1.2099 | 1.2211 | 1.2211 | -0.019 (-1.50%) | 1,509,832 |
| 27 Sep 2005 | CNY | 1.3253 | 1.3253 | 1.236 | 1.2397 | 1.2397 | -0.086 (-6.46%) | 1,636,103 |
| 26 Sep 2005 | CNY | 1.3365 | 1.3365 | 1.2956 | 1.3253 | 1.3253 | +0.004 (+0.28%) | 1,221,882 |
| 23 Sep 2005 | CNY | 1.303 | 1.3365 | 1.2881 | 1.3216 | 1.3216 | +0.004 (+0.28%) | 2,004,486 |
| 22 Sep 2005 | CNY | 1.4147 | 1.4147 | 1.2844 | 1.3179 | 1.3179 | -0.104 (-7.33%) | 3,668,917 |
| 21 Sep 2005 | CNY | 1.4519 | 1.4519 | 1.4147 | 1.4221 | 1.4221 | -0.037 (-2.56%) | 3,062,739 |
| 20 Sep 2005 | CNY | 1.4817 | 1.4854 | 1.4333 | 1.4594 | 1.4594 | -0.007 (-0.50%) | 3,436,330 |
| 19 Sep 2005 | CNY | 1.4408 | 1.4705 | 1.4333 | 1.4668 | 1.4668 | +0.026 (+1.80%) | 3,223,456 |
| 16 Sep 2005 | CNY | 1.4668 | 1.4668 | 1.4333 | 1.4408 | 1.4408 | -0.03 (-2.02%) | 4,214,192 |
| 15 Sep 2005 | CNY | 1.4743 | 1.4817 | 1.437 | 1.4705 | 1.4705 | -0.034 (-2.23%) | 7,115,269 |
| 14 Sep 2005 | CNY | 1.5524 | 1.5524 | 1.4631 | 1.504 | 1.504 | +0.041 (+2.80%) | 27,633,715 |
| 13 Sep 2005 | CNY | 1.4333 | 1.4631 | 1.4147 | 1.4631 | 1.4631 | +0.134 (+10.08%) | 10,879,929 |
| 12 Sep 2005 | CNY | 1.3626 | 1.3663 | 1.3067 | 1.3291 | 1.3291 | -0.007 (-0.55%) | 3,105,072 |
| 9 Sep 2005 | CNY | 1.3402 | 1.3477 | 1.2695 | 1.3365 | 1.3365 | +0.037 (+2.86%) | 11,739,557 |
| 8 Sep 2005 | CNY | 1.2434 | 1.3328 | 1.2248 | 1.2993 | 1.2993 | +0.06 (+4.81%) | 9,446,951 |
| 7 Sep 2005 | CNY | 1.1913 | 1.2472 | 1.1913 | 1.2397 | 1.2397 | +0.034 (+2.78%) | 2,614,964 |
| 6 Sep 2005 | CNY | 1.2434 | 1.2807 | 1.1988 | 1.2062 | 1.2062 | -0.034 (-2.70%) | 3,842,946 |
| 5 Sep 2005 | CNY | 1.236 | 1.2546 | 1.2211 | 1.2397 | 1.2397 | +0.007 (+0.60%) | 2,290,665 |
| 2 Sep 2005 | CNY | 1.2174 | 1.2472 | 1.2025 | 1.2323 | 1.2323 | +0.015 (+1.22%) | 4,109,598 |
| 1 Sep 2005 | CNY | 1.1764 | 1.2211 | 1.169 | 1.2174 | 1.2174 | +0.037 (+3.15%) | 3,413,498 |
| 31 Aug 2005 | CNY | 1.1578 | 1.1913 | 1.1318 | 1.1802 | 1.1802 | +0.019 (+1.61%) | 2,407,543 |
| 30 Aug 2005 | CNY | 1.2211 | 1.2211 | 1.1615 | 1.1615 | 1.1615 | -0.041 (-3.41%) | 1,921,638 |
| 29 Aug 2005 | CNY | 1.1876 | 1.2062 | 1.1727 | 1.2025 | 1.2025 | +0.022 (+1.89%) | 2,016,229 |
| 26 Aug 2005 | CNY | 1.1913 | 1.2062 | 1.1653 | 1.1802 | 1.1802 | -0.011 (-0.93%) | 2,021,870 |
| 25 Aug 2005 | CNY | 1.1578 | 1.2211 | 1.1504 | 1.1913 | 1.1913 | +0.026 (+2.23%) | 2,819,585 |
| 24 Aug 2005 | CNY | 1.1392 | 1.1727 | 1.1355 | 1.1653 | 1.1653 | +0.026 (+2.29%) | 2,651,833 |
| 23 Aug 2005 | CNY | 1.2062 | 1.2062 | 1.1355 | 1.1392 | 1.1392 | -0.06 (-4.97%) | 2,636,729 |
