| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.0714 | 1.1 | 1.0643 | 1.0714 | 1.0714 | +0.007 (+0.67%) | 1,028,956 |
| 2 Nov 2005 | CNY | 1.0357 | 1.0786 | 1.0357 | 1.0643 | 1.0643 | +0.029 (+2.76%) | 1,036,910 |
| 1 Nov 2005 | CNY | 1.0714 | 1.0929 | 1.0357 | 1.0357 | 1.0357 | -0.057 (-5.23%) | 1,237,954 |
| 31 Oct 2005 | CNY | 1.0143 | 1.0929 | 1.0071 | 1.0929 | 1.0929 | +0.043 (+4.09%) | 1,395,823 |
| 28 Oct 2005 | CNY | 1.05 | 1.0714 | 1.05 | 1.05 | 1.05 | -0.057 (-5.16%) | 944,578 |
| 27 Oct 2005 | CNY | 1.1286 | 1.1357 | 1.1071 | 1.1071 | 1.1071 | -0.057 (-4.91%) | 1,814,985 |
| 26 Oct 2005 | CNY | 1.2357 | 1.2357 | 1.1643 | 1.1643 | 1.1643 | -0.064 (-5.23%) | 1,862,324 |
| 25 Oct 2005 | CNY | 1.2 | 1.2429 | 1.1857 | 1.2286 | 1.2286 | +0.029 (+2.38%) | 2,690,170 |
| 24 Oct 2005 | CNY | 1.1643 | 1.2214 | 1.1643 | 1.2 | 1.2 | +0.021 (+1.82%) | 1,294,580 |
| 21 Oct 2005 | CNY | 1.1429 | 1.2 | 1.1429 | 1.1786 | 1.1786 | +0.029 (+2.49%) | 1,429,848 |
| 20 Oct 2005 | CNY | 1.1786 | 1.1857 | 1.1357 | 1.15 | 1.15 | -0.043 (-3.60%) | 1,774,806 |
| 19 Oct 2005 | CNY | 1.1857 | 1.2286 | 1.1714 | 1.1929 | 1.1929 | 0.0 (0.0%) | 2,052,013 |
| 18 Oct 2005 | CNY | 1.15 | 1.2 | 1.1214 | 1.1929 | 1.1929 | +0.05 (+4.37%) | 2,303,883 |
| 17 Oct 2005 | CNY | 1.1643 | 1.1857 | 1.1143 | 1.1429 | 1.1429 | -0.021 (-1.84%) | 1,293,336 |
| 14 Oct 2005 | CNY | 1.1429 | 1.1857 | 1.1357 | 1.1643 | 1.1643 | -0.014 (-1.21%) | 1,251,458 |
| 13 Oct 2005 | CNY | 1.2357 | 1.2429 | 1.1714 | 1.1786 | 1.1786 | -0.057 (-4.62%) | 2,691,640 |
| 12 Oct 2005 | CNY | 1.2429 | 1.25 | 1.2 | 1.2357 | 1.2357 | +0.014 (+1.17%) | 2,133,600 |
| 11 Oct 2005 | CNY | 1.1429 | 1.2571 | 1.1429 | 1.2214 | 1.2214 | +0.021 (+1.78%) | 2,999,266 |
| 10 Oct 2005 | CNY | 1.2714 | 1.2857 | 1.2 | 1.2 | 1.2 | -0.064 (-5.09%) | 1,663,060 |
| 7 Oct 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.2714 | 1.3357 | 1.25 | 1.2643 | 1.2643 | -0.05 (-3.80%) | 3,503,369 |
| 29 Sep 2005 | CNY | 1.1857 | 1.3143 | 1.1857 | 1.3143 | 1.3143 | +0.064 (+5.14%) | 5,519,519 |
| 28 Sep 2005 | CNY | 1.2857 | 1.2857 | 1.25 | 1.25 | 1.25 | -0.064 (-4.89%) | 773,640 |
| 27 Sep 2005 | CNY | 1.3286 | 1.3857 | 1.3143 | 1.3143 | 1.3143 | -0.071 (-5.15%) | 3,045,084 |
| 26 Sep 2005 | CNY | 1.3857 | 1.4571 | 1.3857 | 1.3857 | 1.3857 | -0.071 (-4.90%) | 3,476,397 |
| 23 Sep 2005 | CNY | 1.4571 | 1.4571 | 1.4571 | 1.4571 | 1.4571 | -0.079 (-5.12%) | 506,380 |
