| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | CNY | 1.035 | 1.0392 | 1.0225 | 1.035 | 1.035 | +0.002 (+0.20%) | 8,736,236 |
| 16 Sep 2005 | CNY | 1.0183 | 1.0329 | 1.01 | 1.0329 | 1.0329 | +0.019 (+1.85%) | 12,450,543 |
| 15 Sep 2005 | CNY | 1.0183 | 1.0204 | 1.0058 | 1.0141 | 1.0141 | -0.004 (-0.41%) | 6,018,027 |
| 14 Sep 2005 | CNY | 1.012 | 1.0183 | 1.0058 | 1.0183 | 1.0183 | +0.008 (+0.82%) | 9,814,676 |
| 13 Sep 2005 | CNY | 0.9807 | 1.012 | 0.9807 | 1.01 | 1.01 | +0.031 (+3.20%) | 9,800,950 |
| 12 Sep 2005 | CNY | 0.9745 | 0.9807 | 0.9682 | 0.9787 | 0.9787 | +0.004 (+0.43%) | 4,211,946 |
| 9 Sep 2005 | CNY | 0.9891 | 1.0016 | 0.9661 | 0.9745 | 0.9745 | -0.021 (-2.09%) | 5,565,704 |
| 8 Sep 2005 | CNY | 0.9891 | 1.0079 | 0.987 | 0.9953 | 0.9953 | +0.004 (+0.41%) | 7,610,415 |
| 7 Sep 2005 | CNY | 0.9661 | 0.9933 | 0.9599 | 0.9912 | 0.9912 | +0.019 (+1.93%) | 8,521,765 |
| 6 Sep 2005 | CNY | 1.0058 | 1.0079 | 0.962 | 0.9724 | 0.9724 | -0.033 (-3.32%) | 7,511,487 |
| 5 Sep 2005 | CNY | 1.0016 | 1.012 | 0.9953 | 1.0058 | 1.0058 | +0.004 (+0.42%) | 6,357,673 |
| 2 Sep 2005 | CNY | 1.0016 | 1.0016 | 0.987 | 1.0016 | 1.0016 | +0.002 (+0.21%) | 5,911,067 |
| 1 Sep 2005 | CNY | 0.9787 | 1.01 | 0.9724 | 0.9995 | 0.9995 | +0.023 (+2.34%) | 12,394,099 |
| 31 Aug 2005 | CNY | 0.9661 | 0.9787 | 0.9494 | 0.9766 | 0.9766 | +0.006 (+0.65%) | 6,280,311 |
| 30 Aug 2005 | CNY | 0.9599 | 0.9787 | 0.9599 | 0.9703 | 0.9703 | -0.002 (-0.22%) | 3,205,285 |
| 29 Aug 2005 | CNY | 0.964 | 0.9912 | 0.9599 | 0.9724 | 0.9724 | +0.004 (+0.43%) | 6,598,363 |
| 26 Aug 2005 | CNY | 0.9661 | 0.9724 | 0.9536 | 0.9682 | 0.9682 | +0.002 (+0.22%) | 3,993,866 |
| 25 Aug 2005 | CNY | 0.9536 | 0.9661 | 0.9494 | 0.9661 | 0.9661 | +0.008 (+0.87%) | 5,049,883 |
| 24 Aug 2005 | CNY | 0.9536 | 0.964 | 0.9494 | 0.9578 | 0.9578 | +0.008 (+0.88%) | 4,700,503 |
| 23 Aug 2005 | CNY | 0.9661 | 0.9703 | 0.9348 | 0.9494 | 0.9494 | -0.017 (-1.73%) | 6,225,894 |
| 22 Aug 2005 | CNY | 0.9515 | 0.9787 | 0.9515 | 0.9661 | 0.9661 | +0.013 (+1.31%) | 5,301,365 |
| 19 Aug 2005 | CNY | 0.9536 | 0.964 | 0.9348 | 0.9536 | 0.9536 | -0.004 (-0.44%) | 8,277,625 |
| 18 Aug 2005 | CNY | 1.0016 | 1.0037 | 0.9536 | 0.9578 | 0.9578 | -0.044 (-4.37%) | 13,956,045 |
| 17 Aug 2005 | CNY | 0.9933 | 1.0016 | 0.9682 | 1.0016 | 1.0016 | +0.008 (+0.84%) | 11,814,611 |
| 16 Aug 2005 | CNY | 1.012 | 1.0266 | 0.9807 | 0.9933 | 0.9933 | -0.025 (-2.46%) | 12,148,454 |
| 15 Aug 2005 | CNY | 1.012 | 1.0266 | 0.9933 | 1.0183 | 1.0183 | +0.01 (+1.03%) | 10,632,600 |
| 12 Aug 2005 | CNY | 1.0225 | 1.0433 | 1.0037 | 1.0079 | 1.0079 | -0.015 (-1.43%) | 17,298,679 |
| 11 Aug 2005 | CNY | 1.0225 | 1.0287 | 1.0016 | 1.0225 | 1.0225 | +0.008 (+0.83%) | 12,927,748 |
| 10 Aug 2005 | CNY | 0.9933 | 1.0162 | 0.9828 | 1.0141 | 1.0141 | +0.017 (+1.67%) | 11,845,527 |
| 9 Aug 2005 | CNY | 0.9891 | 0.9995 | 0.9766 | 0.9974 | 0.9974 | +0.008 (+0.84%) | 7,276,145 |
