| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.1998 | 1.2107 | 1.1725 | 1.2107 | 1.2107 | 0.0 (0.0%) | 1,177,542 |
| 11 Nov 2005 | CNY | 1.1943 | 1.2489 | 1.1289 | 1.2107 | 1.2107 | +0.011 (+0.91%) | 1,994,379 |
| 10 Nov 2005 | CNY | 1.2052 | 1.2707 | 1.1616 | 1.1998 | 1.1998 | -0.016 (-1.34%) | 3,722,263 |
| 9 Nov 2005 | CNY | 1.2271 | 1.2325 | 1.2052 | 1.2161 | 1.2161 | -0.011 (-0.90%) | 1,483,834 |
| 8 Nov 2005 | CNY | 1.1998 | 1.2271 | 1.1834 | 1.2271 | 1.2271 | +0.022 (+1.82%) | 1,577,529 |
| 7 Nov 2005 | CNY | 1.1998 | 1.2052 | 1.1671 | 1.2052 | 1.2052 | +0.005 (+0.45%) | 1,201,926 |
| 4 Nov 2005 | CNY | 1.1671 | 1.2107 | 1.1671 | 1.1998 | 1.1998 | +0.027 (+2.33%) | 1,548,083 |
| 3 Nov 2005 | CNY | 1.1998 | 1.2161 | 1.1452 | 1.1725 | 1.1725 | -0.038 (-3.16%) | 2,847,529 |
| 2 Nov 2005 | CNY | 1.1998 | 1.2489 | 1.1889 | 1.2107 | 1.2107 | +0.005 (+0.46%) | 2,671,079 |
| 1 Nov 2005 | CNY | 1.1834 | 1.2161 | 1.1452 | 1.2052 | 1.2052 | +0.033 (+2.79%) | 1,921,737 |
| 31 Oct 2005 | CNY | 1.1289 | 1.1834 | 1.1289 | 1.1725 | 1.1725 | +0.049 (+4.37%) | 1,796,284 |
| 28 Oct 2005 | CNY | 1.178 | 1.1834 | 1.0907 | 1.1234 | 1.1234 | -0.082 (-6.79%) | 1,876,425 |
| 27 Oct 2005 | CNY | 1.2216 | 1.2434 | 1.1998 | 1.2052 | 1.2052 | -0.022 (-1.78%) | 1,269,339 |
| 26 Oct 2005 | CNY | 1.2489 | 1.2652 | 1.2216 | 1.2271 | 1.2271 | -0.033 (-2.60%) | 1,784,182 |
| 25 Oct 2005 | CNY | 1.347 | 1.347 | 1.2543 | 1.2598 | 1.2598 | -0.098 (-7.22%) | 3,562,273 |
| 24 Oct 2005 | CNY | 1.3852 | 1.3852 | 1.347 | 1.3579 | 1.3579 | -0.027 (-1.97%) | 1,208,115 |
| 21 Oct 2005 | CNY | 1.347 | 1.3961 | 1.347 | 1.3852 | 1.3852 | +0.033 (+2.42%) | 1,958,240 |
| 20 Oct 2005 | CNY | 1.3634 | 1.3907 | 1.3416 | 1.3525 | 1.3525 | -0.038 (-2.75%) | 1,846,985 |
| 19 Oct 2005 | CNY | 1.3798 | 1.4452 | 1.3579 | 1.3907 | 1.3907 | +0.005 (+0.40%) | 3,535,124 |
| 18 Oct 2005 | CNY | 1.347 | 1.3907 | 1.3252 | 1.3852 | 1.3852 | +0.038 (+2.84%) | 2,267,838 |
| 17 Oct 2005 | CNY | 1.3198 | 1.3743 | 1.2761 | 1.347 | 1.347 | +0.016 (+1.22%) | 1,282,688 |
| 14 Oct 2005 | CNY | 1.2979 | 1.3361 | 1.287 | 1.3307 | 1.3307 | +0.011 (+0.83%) | 1,197,388 |
| 13 Oct 2005 | CNY | 1.3198 | 1.3688 | 1.3143 | 1.3198 | 1.3198 | -0.005 (-0.41%) | 1,299,684 |
| 12 Oct 2005 | CNY | 1.2816 | 1.3688 | 1.2816 | 1.3252 | 1.3252 | +0.033 (+2.53%) | 1,978,305 |
| 11 Oct 2005 | CNY | 1.238 | 1.2979 | 1.238 | 1.2925 | 1.2925 | +0.044 (+3.49%) | 1,112,768 |
| 10 Oct 2005 | CNY | 1.3143 | 1.3198 | 1.2434 | 1.2489 | 1.2489 | -0.082 (-6.15%) | 1,250,861 |
| 30 Sep 2005 | CNY | 1.3307 | 1.3688 | 1.3198 | 1.3307 | 1.3307 | +0.011 (+0.83%) | 1,573,956 |
| 29 Sep 2005 | CNY | 1.3034 | 1.3307 | 1.2925 | 1.3198 | 1.3198 | +0.033 (+2.55%) | 1,201,924 |
| 28 Sep 2005 | CNY | 1.3307 | 1.3579 | 1.2543 | 1.287 | 1.287 | -0.044 (-3.28%) | 1,779,928 |
| 27 Sep 2005 | CNY | 1.3688 | 1.4397 | 1.3307 | 1.3307 | 1.3307 | -0.022 (-1.61%) | 2,360,077 |
