| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | CNY | 1.1204 | 1.1377 | 1.0713 | 1.1261 | 1.1261 | +0.006 (+0.51%) | 8,361,027 |
| 21 Sep 2005 | CNY | 1.1492 | 1.1608 | 1.1204 | 1.1204 | 1.1204 | -0.037 (-3.24%) | 9,248,008 |
| 20 Sep 2005 | CNY | 1.1608 | 1.1781 | 1.1319 | 1.1579 | 1.1579 | -0.014 (-1.23%) | 11,511,437 |
| 19 Sep 2005 | CNY | 1.1983 | 1.1983 | 1.1492 | 1.1723 | 1.1723 | +0.003 (+0.25%) | 9,265,898 |
| 16 Sep 2005 | CNY | 1.1377 | 1.1723 | 1.1348 | 1.1694 | 1.1694 | +0.029 (+2.52%) | 15,278,488 |
| 15 Sep 2005 | CNY | 1.1637 | 1.1637 | 1.1261 | 1.1406 | 1.1406 | -0.026 (-2.23%) | 16,105,154 |
| 14 Sep 2005 | CNY | 1.1377 | 1.1839 | 1.1204 | 1.1666 | 1.1666 | +0.026 (+2.28%) | 27,701,025 |
| 13 Sep 2005 | CNY | 1.0828 | 1.1492 | 1.0828 | 1.1406 | 1.1406 | +0.043 (+3.95%) | 22,159,046 |
| 12 Sep 2005 | CNY | 1.0482 | 1.1175 | 1.0482 | 1.0973 | 1.0973 | +0.043 (+4.12%) | 28,564,778 |
| 9 Sep 2005 | CNY | 1.0626 | 1.077 | 1.0453 | 1.0539 | 1.0539 | -0.009 (-0.82%) | 3,699,594 |
| 8 Sep 2005 | CNY | 1.0597 | 1.0799 | 1.0453 | 1.0626 | 1.0626 | 0.0 (0.0%) | 7,964,650 |
| 7 Sep 2005 | CNY | 1.0308 | 1.0713 | 1.0251 | 1.0626 | 1.0626 | +0.032 (+3.08%) | 6,120,762 |
| 6 Sep 2005 | CNY | 1.0799 | 1.0915 | 1.0308 | 1.0308 | 1.0308 | -0.041 (-3.78%) | 9,911,106 |
| 5 Sep 2005 | CNY | 1.0742 | 1.0799 | 1.0511 | 1.0713 | 1.0713 | 0.0 (0.0%) | 8,268,414 |
| 2 Sep 2005 | CNY | 1.0597 | 1.0915 | 1.0482 | 1.0713 | 1.0713 | +0.009 (+0.82%) | 10,948,363 |
| 1 Sep 2005 | CNY | 1.0251 | 1.0742 | 1.0251 | 1.0626 | 1.0626 | +0.029 (+2.80%) | 14,097,319 |
| 31 Aug 2005 | CNY | 1.0049 | 1.0366 | 1.002 | 1.0337 | 1.0337 | +0.023 (+2.29%) | 5,464,039 |
| 30 Aug 2005 | CNY | 1.0395 | 1.0395 | 0.9991 | 1.0106 | 1.0106 | -0.035 (-3.32%) | 6,171,986 |
| 29 Aug 2005 | CNY | 1.0222 | 1.0511 | 1.0193 | 1.0453 | 1.0453 | +0.026 (+2.55%) | 14,066,936 |
| 26 Aug 2005 | CNY | 1.0077 | 1.0222 | 1.0049 | 1.0193 | 1.0193 | +0.009 (+0.86%) | 5,055,683 |
| 25 Aug 2005 | CNY | 1.0135 | 1.0222 | 0.9991 | 1.0106 | 1.0106 | 0.0 (0.0%) | 3,819,913 |
| 24 Aug 2005 | CNY | 1.002 | 1.0251 | 0.9904 | 1.0106 | 1.0106 | +0.009 (+0.86%) | 6,163,263 |
| 23 Aug 2005 | CNY | 1.0482 | 1.0482 | 0.9991 | 1.002 | 1.002 | -0.043 (-4.14%) | 13,638,209 |
| 22 Aug 2005 | CNY | 0.9962 | 1.0511 | 0.9962 | 1.0453 | 1.0453 | +0.049 (+4.93%) | 17,621,017 |
| 19 Aug 2005 | CNY | 0.976 | 0.9991 | 0.9702 | 0.9962 | 0.9962 | +0.014 (+1.47%) | 7,095,068 |
| 18 Aug 2005 | CNY | 1.0135 | 1.0366 | 0.976 | 0.9818 | 0.9818 | -0.061 (-5.81%) | 11,782,499 |
| 17 Aug 2005 | CNY | 1.028 | 1.0539 | 0.9904 | 1.0424 | 1.0424 | +0.02 (+1.98%) | 12,329,639 |
| 16 Aug 2005 | CNY | 1.0193 | 1.0366 | 1.002 | 1.0222 | 1.0222 | +0.009 (+0.86%) | 9,117,538 |
| 15 Aug 2005 | CNY | 0.9731 | 1.0164 | 0.9731 | 1.0135 | 1.0135 | +0.029 (+2.94%) | 6,076,257 |
| 12 Aug 2005 | CNY | 1.0106 | 1.0251 | 0.976 | 0.9846 | 0.9846 | -0.023 (-2.29%) | 9,725,825 |
