| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.1047 | 1.1122 | 1.0898 | 1.1122 | 1.1122 | +0.052 (+4.93%) | 1,713,274 |
| 11 Nov 2005 | CNY | 1.0301 | 1.0599 | 0.9927 | 1.0599 | 1.0599 | +0.022 (+2.16%) | 2,048,250 |
| 10 Nov 2005 | CNY | 1.0748 | 1.0898 | 1.0375 | 1.0375 | 1.0375 | -0.052 (-4.80%) | 2,248,791 |
| 9 Nov 2005 | CNY | 1.0972 | 1.1047 | 1.0748 | 1.0898 | 1.0898 | -0.007 (-0.67%) | 1,959,176 |
| 8 Nov 2005 | CNY | 1.0823 | 1.1047 | 1.0674 | 1.0972 | 1.0972 | 0.0 (0.0%) | 1,213,741 |
| 7 Nov 2005 | CNY | 1.0823 | 1.1122 | 1.0674 | 1.0972 | 1.0972 | +0.022 (+2.08%) | 1,363,855 |
| 4 Nov 2005 | CNY | 1.045 | 1.0898 | 1.0375 | 1.0748 | 1.0748 | +0.03 (+2.85%) | 2,557,220 |
| 3 Nov 2005 | CNY | 1.0301 | 1.0674 | 1.0301 | 1.045 | 1.045 | 0.0 (0.0%) | 1,412,745 |
| 2 Nov 2005 | CNY | 1.0151 | 1.0674 | 1.0151 | 1.045 | 1.045 | +0.022 (+2.19%) | 1,045,199 |
| 1 Nov 2005 | CNY | 1.045 | 1.0525 | 1.0002 | 1.0226 | 1.0226 | -0.03 (-2.84%) | 1,784,326 |
| 31 Oct 2005 | CNY | 1.0151 | 1.0898 | 1.0151 | 1.0525 | 1.0525 | -0.007 (-0.70%) | 2,425,309 |
| 28 Oct 2005 | CNY | 1.0674 | 1.0748 | 1.0599 | 1.0599 | 1.0599 | -0.052 (-4.70%) | 832,106 |
| 27 Oct 2005 | CNY | 1.157 | 1.1719 | 1.1122 | 1.1122 | 1.1122 | -0.06 (-5.09%) | 1,083,707 |
| 26 Oct 2005 | CNY | 1.2241 | 1.2316 | 1.1719 | 1.1719 | 1.1719 | -0.06 (-4.85%) | 871,896 |
| 25 Oct 2005 | CNY | 1.2167 | 1.2316 | 1.2017 | 1.2316 | 1.2316 | +0.007 (+0.61%) | 782,036 |
| 24 Oct 2005 | CNY | 1.2167 | 1.2465 | 1.1868 | 1.2241 | 1.2241 | +0.007 (+0.61%) | 1,537,407 |
| 21 Oct 2005 | CNY | 1.1346 | 1.2167 | 1.1346 | 1.2167 | 1.2167 | +0.06 (+5.16%) | 3,011,832 |
| 20 Oct 2005 | CNY | 1.1346 | 1.1644 | 1.1122 | 1.157 | 1.157 | +0.015 (+1.31%) | 1,081,649 |
| 19 Oct 2005 | CNY | 1.142 | 1.1719 | 1.1271 | 1.142 | 1.142 | -0.007 (-0.65%) | 902,107 |
| 18 Oct 2005 | CNY | 1.1196 | 1.157 | 1.1047 | 1.1495 | 1.1495 | +0.022 (+1.99%) | 1,127,453 |
| 17 Oct 2005 | CNY | 1.1719 | 1.1793 | 1.0823 | 1.1271 | 1.1271 | -0.015 (-1.30%) | 1,366,257 |
| 14 Oct 2005 | CNY | 1.1943 | 1.1943 | 1.142 | 1.142 | 1.142 | -0.045 (-3.77%) | 845,022 |
| 13 Oct 2005 | CNY | 1.1943 | 1.2316 | 1.1719 | 1.1868 | 1.1868 | -0.045 (-3.64%) | 1,427,549 |
| 12 Oct 2005 | CNY | 1.2167 | 1.2465 | 1.1868 | 1.2316 | 1.2316 | +0.015 (+1.22%) | 2,123,880 |
| 11 Oct 2005 | CNY | 1.1346 | 1.2241 | 1.1271 | 1.2167 | 1.2167 | +0.037 (+3.17%) | 2,078,542 |
| 10 Oct 2005 | CNY | 1.2465 | 1.254 | 1.1793 | 1.1793 | 1.1793 | -0.06 (-4.83%) | 1,549,076 |
| 30 Sep 2005 | CNY | 1.2167 | 1.2615 | 1.1943 | 1.2391 | 1.2391 | +0.037 (+3.11%) | 3,314,072 |
| 29 Sep 2005 | CNY | 1.1196 | 1.2017 | 1.1122 | 1.2017 | 1.2017 | +0.06 (+5.23%) | 2,559,788 |
| 28 Sep 2005 | CNY | 1.1495 | 1.1943 | 1.142 | 1.142 | 1.142 | -0.06 (-4.97%) | 1,658,324 |
| 27 Sep 2005 | CNY | 1.2092 | 1.2689 | 1.2017 | 1.2017 | 1.2017 | -0.06 (-4.74%) | 3,401,011 |
