| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | CNY | 1.3692 | 1.4031 | 1.3631 | 1.4 | 1.4 | +0.031 (+2.25%) | 4,066,400 |
| 16 Sep 2005 | CNY | 1.3539 | 1.3754 | 1.3508 | 1.3692 | 1.3692 | +0.015 (+1.13%) | 3,676,546 |
| 15 Sep 2005 | CNY | 1.3539 | 1.3754 | 1.3508 | 1.3539 | 1.3539 | 0.0 (0.0%) | 4,173,835 |
| 14 Sep 2005 | CNY | 1.3446 | 1.36 | 1.3323 | 1.3539 | 1.3539 | +0.009 (+0.69%) | 5,731,277 |
| 13 Sep 2005 | CNY | 1.2985 | 1.3477 | 1.2985 | 1.3446 | 1.3446 | +0.037 (+2.82%) | 6,044,863 |
| 12 Sep 2005 | CNY | 1.2923 | 1.3077 | 1.2831 | 1.3077 | 1.3077 | +0.015 (+1.19%) | 2,086,175 |
| 9 Sep 2005 | CNY | 1.32 | 1.32 | 1.2862 | 1.2923 | 1.2923 | -0.028 (-2.10%) | 3,073,830 |
| 8 Sep 2005 | CNY | 1.3231 | 1.3354 | 1.3046 | 1.32 | 1.32 | -0.003 (-0.23%) | 3,802,428 |
| 7 Sep 2005 | CNY | 1.2831 | 1.3231 | 1.2708 | 1.3231 | 1.3231 | +0.046 (+3.62%) | 4,375,000 |
| 6 Sep 2005 | CNY | 1.3323 | 1.3323 | 1.2769 | 1.2769 | 1.2769 | -0.052 (-3.93%) | 4,146,025 |
| 5 Sep 2005 | CNY | 1.32 | 1.3323 | 1.3108 | 1.3292 | 1.3292 | +0.009 (+0.70%) | 3,226,892 |
| 2 Sep 2005 | CNY | 1.32 | 1.3292 | 1.3046 | 1.32 | 1.32 | +0.003 (+0.24%) | 2,997,475 |
| 1 Sep 2005 | CNY | 1.3077 | 1.3231 | 1.2862 | 1.3169 | 1.3169 | +0.015 (+1.18%) | 4,410,896 |
| 31 Aug 2005 | CNY | 1.2769 | 1.3015 | 1.2615 | 1.3015 | 1.3015 | +0.021 (+1.68%) | 2,576,596 |
| 30 Aug 2005 | CNY | 1.2769 | 1.2923 | 1.2739 | 1.28 | 1.28 | -0.006 (-0.48%) | 1,777,945 |
| 29 Aug 2005 | CNY | 1.3015 | 1.3139 | 1.2769 | 1.2862 | 1.2862 | -0.021 (-1.64%) | 2,912,715 |
| 26 Aug 2005 | CNY | 1.28 | 1.3108 | 1.2646 | 1.3077 | 1.3077 | +0.028 (+2.16%) | 4,288,326 |
| 25 Aug 2005 | CNY | 1.2739 | 1.2892 | 1.2585 | 1.28 | 1.28 | +0.006 (+0.48%) | 2,571,777 |
| 24 Aug 2005 | CNY | 1.2708 | 1.2892 | 1.2585 | 1.2739 | 1.2739 | 0.0 (0.0%) | 3,118,063 |
| 23 Aug 2005 | CNY | 1.3231 | 1.3231 | 1.2585 | 1.2739 | 1.2739 | -0.058 (-4.38%) | 5,613,656 |
| 22 Aug 2005 | CNY | 1.3015 | 1.3446 | 1.2862 | 1.3323 | 1.3323 | +0.046 (+3.58%) | 17,772,446 |
| 19 Aug 2005 | CNY | 1.2 | 1.2892 | 1.2 | 1.2862 | 1.2862 | +0.059 (+4.77%) | 10,182,571 |
| 18 Aug 2005 | CNY | 1.24 | 1.3108 | 1.2062 | 1.2277 | 1.2277 | -0.021 (-1.72%) | 11,398,556 |
| 17 Aug 2005 | CNY | 1.2154 | 1.2523 | 1.1846 | 1.2492 | 1.2492 | +0.025 (+2.01%) | 4,811,917 |
| 16 Aug 2005 | CNY | 1.2492 | 1.2523 | 1.2123 | 1.2246 | 1.2246 | -0.025 (-1.97%) | 3,354,975 |
| 15 Aug 2005 | CNY | 1.2215 | 1.2492 | 1.2092 | 1.2492 | 1.2492 | +0.031 (+2.52%) | 3,575,146 |
| 12 Aug 2005 | CNY | 1.24 | 1.2585 | 1.2154 | 1.2185 | 1.2185 | -0.018 (-1.49%) | 4,376,797 |
| 11 Aug 2005 | CNY | 1.2369 | 1.24 | 1.2154 | 1.2369 | 1.2369 | 0.0 (0.0%) | 5,124,229 |
| 10 Aug 2005 | CNY | 1.2185 | 1.2369 | 1.2062 | 1.2369 | 1.2369 | +0.018 (+1.51%) | 3,714,610 |
| 9 Aug 2005 | CNY | 1.2154 | 1.2215 | 1.1908 | 1.2185 | 1.2185 | +0.009 (+0.77%) | 2,301,936 |
