| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | CNY | 1.2172 | 1.2273 | 1.1563 | 1.1715 | 1.1715 | -0.041 (-3.35%) | 1,883,538 |
| 26 Sep 2005 | CNY | 1.207 | 1.2425 | 1.207 | 1.2121 | 1.2121 | 0.0 (0.0%) | 1,008,228 |
| 23 Sep 2005 | CNY | 1.2476 | 1.2577 | 1.202 | 1.2121 | 1.2121 | -0.025 (-2.05%) | 2,418,150 |
| 22 Sep 2005 | CNY | 1.3085 | 1.3338 | 1.2222 | 1.2375 | 1.2375 | -0.071 (-5.43%) | 3,117,474 |
| 21 Sep 2005 | CNY | 1.3287 | 1.349 | 1.3034 | 1.3085 | 1.3085 | -0.03 (-2.27%) | 3,810,818 |
| 20 Sep 2005 | CNY | 1.3592 | 1.3592 | 1.3237 | 1.3389 | 1.3389 | -0.02 (-1.49%) | 3,514,550 |
| 19 Sep 2005 | CNY | 1.3592 | 1.3642 | 1.3389 | 1.3592 | 1.3592 | +0.005 (+0.38%) | 2,967,734 |
| 16 Sep 2005 | CNY | 1.3592 | 1.3642 | 1.3389 | 1.3541 | 1.3541 | -0.01 (-0.74%) | 2,156,946 |
| 15 Sep 2005 | CNY | 1.349 | 1.3744 | 1.3186 | 1.3642 | 1.3642 | +0.01 (+0.75%) | 5,523,926 |
| 14 Sep 2005 | CNY | 1.3541 | 1.3642 | 1.3338 | 1.3541 | 1.3541 | -0.005 (-0.38%) | 5,278,897 |
| 13 Sep 2005 | CNY | 1.349 | 1.3744 | 1.3237 | 1.3592 | 1.3592 | +0.015 (+1.13%) | 7,819,934 |
| 12 Sep 2005 | CNY | 1.3135 | 1.3693 | 1.2882 | 1.344 | 1.344 | +0.03 (+2.32%) | 9,395,183 |
| 9 Sep 2005 | CNY | 1.2679 | 1.3338 | 1.2628 | 1.3135 | 1.3135 | +0.035 (+2.78%) | 6,088,644 |
| 8 Sep 2005 | CNY | 1.2983 | 1.2983 | 1.2577 | 1.278 | 1.278 | -0.01 (-0.79%) | 2,785,869 |
| 7 Sep 2005 | CNY | 1.2324 | 1.2882 | 1.2324 | 1.2882 | 1.2882 | +0.056 (+4.53%) | 7,995,090 |
| 6 Sep 2005 | CNY | 1.3034 | 1.3085 | 1.2324 | 1.2324 | 1.2324 | -0.056 (-4.33%) | 5,332,360 |
| 5 Sep 2005 | CNY | 1.2932 | 1.2932 | 1.2577 | 1.2882 | 1.2882 | +0.02 (+1.60%) | 2,655,048 |
| 1 Sep 2005 | CNY | 1.2425 | 1.2831 | 1.2273 | 1.2679 | 1.2679 | +0.02 (+1.63%) | 2,296,703 |
| 31 Aug 2005 | CNY | 1.2273 | 1.2476 | 1.1918 | 1.2476 | 1.2476 | +0.01 (+0.82%) | 1,535,620 |
| 30 Aug 2005 | CNY | 1.2679 | 1.2679 | 1.2324 | 1.2375 | 1.2375 | -0.035 (-2.79%) | 1,568,764 |
| 29 Aug 2005 | CNY | 1.2932 | 1.3135 | 1.2476 | 1.273 | 1.273 | -0.02 (-1.56%) | 2,343,853 |
| 26 Aug 2005 | CNY | 1.278 | 1.2983 | 1.2577 | 1.2932 | 1.2932 | +0.015 (+1.19%) | 3,510,979 |
| 25 Aug 2005 | CNY | 1.2679 | 1.3237 | 1.2577 | 1.278 | 1.278 | +0.015 (+1.20%) | 4,757,523 |
| 24 Aug 2005 | CNY | 1.2324 | 1.2628 | 1.2273 | 1.2628 | 1.2628 | +0.03 (+2.47%) | 4,956,590 |
| 23 Aug 2005 | CNY | 1.2476 | 1.2628 | 1.2222 | 1.2324 | 1.2324 | -0.005 (-0.41%) | 1,797,763 |
| 22 Aug 2005 | CNY | 1.207 | 1.2375 | 1.1969 | 1.2375 | 1.2375 | +0.02 (+1.67%) | 1,256,748 |
| 19 Aug 2005 | CNY | 1.202 | 1.2425 | 1.1918 | 1.2172 | 1.2172 | +0.005 (+0.42%) | 3,013,740 |
| 18 Aug 2005 | CNY | 1.2527 | 1.273 | 1.202 | 1.2121 | 1.2121 | -0.041 (-3.24%) | 3,177,072 |
| 17 Aug 2005 | CNY | 1.2121 | 1.2577 | 1.207 | 1.2527 | 1.2527 | +0.03 (+2.50%) | 6,020,607 |
| 16 Aug 2005 | CNY | 1.2375 | 1.2577 | 1.202 | 1.2222 | 1.2222 | -0.01 (-0.83%) | 6,726,706 |
