| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | CNY | 1.7934 | 1.8074 | 1.768 | 1.8074 | 1.8074 | +0.017 (+0.94%) | 3,143,788 |
| 23 Sep 2005 | CNY | 1.8074 | 1.83 | 1.7877 | 1.7905 | 1.7905 | -0.011 (-0.63%) | 4,740,493 |
| 22 Sep 2005 | CNY | 1.8666 | 1.8947 | 1.7821 | 1.8018 | 1.8018 | -0.093 (-4.90%) | 10,951,493 |
| 21 Sep 2005 | CNY | 1.9707 | 1.9707 | 1.8863 | 1.8947 | 1.8947 | -0.079 (-3.99%) | 10,647,673 |
| 20 Sep 2005 | CNY | 1.9285 | 1.9848 | 1.9088 | 1.9735 | 1.9735 | +0.053 (+2.78%) | 18,723,528 |
| 19 Sep 2005 | CNY | 1.906 | 1.9369 | 1.8891 | 1.9201 | 1.9201 | 0.0 (0.0%) | 11,914,821 |
| 16 Sep 2005 | CNY | 1.8328 | 1.9961 | 1.8328 | 1.9201 | 1.9201 | +0.087 (+4.76%) | 30,199,089 |
| 15 Sep 2005 | CNY | 1.8384 | 1.8497 | 1.8187 | 1.8328 | 1.8328 | -0.006 (-0.30%) | 5,826,855 |
| 14 Sep 2005 | CNY | 1.8103 | 1.844 | 1.799 | 1.8384 | 1.8384 | +0.028 (+1.55%) | 10,349,416 |
| 13 Sep 2005 | CNY | 1.7765 | 1.8131 | 1.7652 | 1.8103 | 1.8103 | +0.034 (+1.90%) | 5,644,187 |
| 12 Sep 2005 | CNY | 1.7821 | 1.799 | 1.7708 | 1.7765 | 1.7765 | -0.003 (-0.16%) | 3,779,271 |
| 9 Sep 2005 | CNY | 1.8159 | 1.8243 | 1.7737 | 1.7793 | 1.7793 | -0.034 (-1.86%) | 6,134,457 |
| 8 Sep 2005 | CNY | 1.8018 | 1.8384 | 1.8018 | 1.8131 | 1.8131 | -0.003 (-0.15%) | 5,769,011 |
| 7 Sep 2005 | CNY | 1.8046 | 1.8215 | 1.7765 | 1.8159 | 1.8159 | +0.011 (+0.63%) | 6,694,578 |
| 6 Sep 2005 | CNY | 1.8103 | 1.8469 | 1.799 | 1.8046 | 1.8046 | -0.006 (-0.31%) | 8,413,485 |
| 5 Sep 2005 | CNY | 1.8187 | 1.8215 | 1.8018 | 1.8103 | 1.8103 | -0.011 (-0.61%) | 6,186,956 |
| 2 Sep 2005 | CNY | 1.8384 | 1.8469 | 1.8103 | 1.8215 | 1.8215 | -0.014 (-0.77%) | 5,861,213 |
| 1 Sep 2005 | CNY | 1.83 | 1.844 | 1.8131 | 1.8356 | 1.8356 | +0.006 (+0.31%) | 9,176,954 |
| 31 Aug 2005 | CNY | 1.8018 | 1.83 | 1.7905 | 1.83 | 1.83 | +0.042 (+2.37%) | 8,348,310 |
| 30 Aug 2005 | CNY | 1.7737 | 1.7934 | 1.7314 | 1.7877 | 1.7877 | +0.014 (+0.79%) | 6,090,722 |
| 29 Aug 2005 | CNY | 1.8074 | 1.8074 | 1.7708 | 1.7737 | 1.7737 | -0.034 (-1.86%) | 4,381,383 |
| 26 Aug 2005 | CNY | 1.8103 | 1.8159 | 1.7737 | 1.8074 | 1.8074 | -0.009 (-0.47%) | 6,962,817 |
| 25 Aug 2005 | CNY | 1.8271 | 1.8384 | 1.8074 | 1.8159 | 1.8159 | -0.003 (-0.15%) | 3,776,756 |
| 24 Aug 2005 | CNY | 1.8074 | 1.8328 | 1.8018 | 1.8187 | 1.8187 | +0.008 (+0.46%) | 4,050,387 |
| 23 Aug 2005 | CNY | 1.844 | 1.844 | 1.8046 | 1.8103 | 1.8103 | -0.025 (-1.38%) | 3,842,571 |
| 22 Aug 2005 | CNY | 1.8159 | 1.8497 | 1.8074 | 1.8356 | 1.8356 | +0.006 (+0.31%) | 4,529,476 |
| 19 Aug 2005 | CNY | 1.8637 | 1.8891 | 1.8215 | 1.83 | 1.83 | -0.039 (-2.11%) | 9,499,432 |
| 18 Aug 2005 | CNY | 1.8525 | 1.9257 | 1.8159 | 1.8694 | 1.8694 | +0.014 (+0.76%) | 18,959,278 |
| 17 Aug 2005 | CNY | 1.8919 | 1.8919 | 1.799 | 1.8553 | 1.8553 | -0.037 (-1.93%) | 17,849,199 |
| 16 Aug 2005 | CNY | 1.9201 | 1.9651 | 1.8891 | 1.8919 | 1.8919 | -0.079 (-4.00%) | 16,395,152 |
