| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2005 | CNY | 3.5556 | 3.5972 | 3.4931 | 3.5278 | 3.5278 | -0.028 (-0.78%) | 966,445 |
| 8 Nov 2005 | CNY | 3.4931 | 3.5833 | 3.4583 | 3.5556 | 3.5556 | +0.049 (+1.39%) | 801,892 |
| 7 Nov 2005 | CNY | 3.4722 | 3.5069 | 3.4306 | 3.5069 | 3.5069 | +0.042 (+1.20%) | 341,524 |
| 4 Nov 2005 | CNY | 3.4722 | 3.4861 | 3.4167 | 3.4653 | 3.4653 | 0.0 (0.0%) | 477,936 |
| 3 Nov 2005 | CNY | 3.5972 | 3.625 | 3.4306 | 3.4653 | 3.4653 | -0.125 (-3.48%) | 951,330 |
| 2 Nov 2005 | CNY | 3.4653 | 3.6458 | 3.4583 | 3.5903 | 3.5903 | +0.111 (+3.19%) | 1,229,901 |
| 1 Nov 2005 | CNY | 3.4028 | 3.4861 | 3.3056 | 3.4792 | 3.4792 | +0.07 (+2.04%) | 597,680 |
| 31 Oct 2005 | CNY | 3.2986 | 3.4583 | 3.2986 | 3.4097 | 3.4097 | +0.042 (+1.24%) | 473,810 |
| 28 Oct 2005 | CNY | 3.5417 | 3.5694 | 3.3194 | 3.3681 | 3.3681 | -0.16 (-4.53%) | 863,121 |
| 27 Oct 2005 | CNY | 3.6111 | 3.6736 | 3.5139 | 3.5278 | 3.5278 | -0.09 (-2.50%) | 806,860 |
| 26 Oct 2005 | CNY | 3.6597 | 3.6944 | 3.6111 | 3.6181 | 3.6181 | -0.062 (-1.70%) | 927,230 |
| 25 Oct 2005 | CNY | 3.8611 | 3.8611 | 3.6806 | 3.6806 | 3.6806 | -0.167 (-4.33%) | 1,056,034 |
| 24 Oct 2005 | CNY | 3.7361 | 3.8681 | 3.7014 | 3.8472 | 3.8472 | +0.153 (+4.14%) | 1,613,773 |
| 21 Oct 2005 | CNY | 3.7014 | 3.7361 | 3.6319 | 3.6944 | 3.6944 | +0.028 (+0.76%) | 696,585 |
| 20 Oct 2005 | CNY | 3.7639 | 3.7639 | 3.6111 | 3.6667 | 3.6667 | -0.097 (-2.58%) | 867,019 |
| 19 Oct 2005 | CNY | 3.7847 | 3.8333 | 3.7569 | 3.7639 | 3.7639 | -0.035 (-0.91%) | 815,925 |
| 18 Oct 2005 | CNY | 3.7153 | 3.8056 | 3.7153 | 3.7986 | 3.7986 | +0.069 (+1.86%) | 841,469 |
| 17 Oct 2005 | CNY | 3.6875 | 3.7361 | 3.6181 | 3.7292 | 3.7292 | +0.042 (+1.13%) | 482,595 |
| 14 Oct 2005 | CNY | 3.75 | 3.7639 | 3.6806 | 3.6875 | 3.6875 | -0.062 (-1.67%) | 379,261 |
| 13 Oct 2005 | CNY | 3.7292 | 3.7847 | 3.7153 | 3.75 | 3.75 | +0.021 (+0.56%) | 540,792 |
| 12 Oct 2005 | CNY | 3.7083 | 3.7569 | 3.6667 | 3.7292 | 3.7292 | +0.014 (+0.37%) | 637,380 |
| 11 Oct 2005 | CNY | 3.6111 | 3.7361 | 3.6111 | 3.7153 | 3.7153 | +0.083 (+2.30%) | 622,473 |
| 10 Oct 2005 | CNY | 3.75 | 3.7639 | 3.6181 | 3.6319 | 3.6319 | -0.132 (-3.51%) | 689,813 |
| 30 Sep 2005 | CNY | 3.8333 | 3.8542 | 3.75 | 3.7639 | 3.7639 | -0.042 (-1.10%) | 687,520 |
| 29 Sep 2005 | CNY | 3.6806 | 3.8542 | 3.6806 | 3.8056 | 3.8056 | +0.111 (+3.01%) | 1,080,436 |
| 28 Sep 2005 | CNY | 3.6806 | 3.7778 | 3.6806 | 3.6944 | 3.6944 | +0.014 (+0.37%) | 670,685 |
| 27 Sep 2005 | CNY | 3.8194 | 3.8333 | 3.6806 | 3.6806 | 3.6806 | -0.139 (-3.63%) | 837,429 |
| 26 Sep 2005 | CNY | 3.7708 | 3.8194 | 3.7569 | 3.8194 | 3.8194 | +0.049 (+1.29%) | 665,125 |
| 23 Sep 2005 | CNY | 3.8194 | 3.8889 | 3.7639 | 3.7708 | 3.7708 | -0.056 (-1.45%) | 1,098,676 |
| 22 Sep 2005 | CNY | 3.9653 | 3.9861 | 3.75 | 3.8264 | 3.8264 | -0.16 (-4.01%) | 1,664,496 |
