| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | CNY | 1.394 | 1.4701 | 1.3898 | 1.432 | 1.432 | +0.055 (+3.99%) | 9,346,024 |
| 17 Nov 2005 | CNY | 1.3518 | 1.3771 | 1.3349 | 1.3771 | 1.3771 | +0.025 (+1.87%) | 2,122,549 |
| 16 Nov 2005 | CNY | 1.3307 | 1.356 | 1.3138 | 1.3518 | 1.3518 | +0.021 (+1.59%) | 1,923,129 |
| 15 Nov 2005 | CNY | 1.356 | 1.356 | 1.3095 | 1.3307 | 1.3307 | +0.009 (+0.64%) | 1,576,703 |
| 14 Nov 2005 | CNY | 1.3138 | 1.3264 | 1.2969 | 1.3222 | 1.3222 | +0.008 (+0.64%) | 978,134 |
| 11 Nov 2005 | CNY | 1.2969 | 1.3264 | 1.2926 | 1.3138 | 1.3138 | +0.017 (+1.30%) | 1,141,832 |
| 10 Nov 2005 | CNY | 1.3602 | 1.3814 | 1.2969 | 1.2969 | 1.2969 | -0.063 (-4.65%) | 1,903,957 |
| 9 Nov 2005 | CNY | 1.3814 | 1.3982 | 1.3602 | 1.3602 | 1.3602 | -0.021 (-1.53%) | 1,765,283 |
| 8 Nov 2005 | CNY | 1.3518 | 1.3814 | 1.3433 | 1.3814 | 1.3814 | +0.017 (+1.24%) | 1,561,496 |
| 7 Nov 2005 | CNY | 1.3349 | 1.3687 | 1.3264 | 1.3645 | 1.3645 | +0.021 (+1.58%) | 1,043,240 |
| 4 Nov 2005 | CNY | 1.3433 | 1.3476 | 1.3222 | 1.3433 | 1.3433 | 0.0 (0.0%) | 1,453,390 |
| 3 Nov 2005 | CNY | 1.3476 | 1.3645 | 1.3307 | 1.3433 | 1.3433 | -0.013 (-0.94%) | 1,437,984 |
| 2 Nov 2005 | CNY | 1.3264 | 1.356 | 1.3222 | 1.356 | 1.356 | +0.038 (+2.88%) | 1,951,138 |
| 1 Nov 2005 | CNY | 1.3307 | 1.3391 | 1.2926 | 1.318 | 1.318 | -0.03 (-2.20%) | 2,038,405 |
| 31 Oct 2005 | CNY | 1.3264 | 1.3602 | 1.3222 | 1.3476 | 1.3476 | +0.009 (+0.63%) | 1,404,945 |
| 28 Oct 2005 | CNY | 1.394 | 1.394 | 1.28 | 1.3391 | 1.3391 | -0.034 (-2.46%) | 2,625,665 |
| 27 Oct 2005 | CNY | 1.4489 | 1.4489 | 1.3645 | 1.3729 | 1.3729 | -0.101 (-6.88%) | 3,582,769 |
| 25 Oct 2005 | CNY | 1.5292 | 1.5334 | 1.4658 | 1.4743 | 1.4743 | -0.063 (-4.12%) | 2,759,635 |
| 24 Oct 2005 | CNY | 1.5503 | 1.5714 | 1.5208 | 1.5377 | 1.5377 | 0.0 (0.0%) | 2,336,046 |
| 21 Oct 2005 | CNY | 1.525 | 1.5419 | 1.5039 | 1.5377 | 1.5377 | +0.013 (+0.83%) | 3,108,627 |
| 20 Oct 2005 | CNY | 1.4996 | 1.5377 | 1.4785 | 1.525 | 1.525 | +0.009 (+0.56%) | 4,632,070 |
| 19 Oct 2005 | CNY | 1.5039 | 1.5968 | 1.5039 | 1.5165 | 1.5165 | +0.034 (+2.28%) | 12,668,491 |
| 18 Oct 2005 | CNY | 1.4278 | 1.4996 | 1.4194 | 1.4827 | 1.4827 | +0.042 (+2.93%) | 6,281,020 |
| 17 Oct 2005 | CNY | 1.432 | 1.4701 | 1.356 | 1.4405 | 1.4405 | +0.009 (+0.59%) | 5,238,416 |
| 14 Oct 2005 | CNY | 1.4785 | 1.4785 | 1.4278 | 1.432 | 1.432 | -0.046 (-3.15%) | 1,393,364 |
| 13 Oct 2005 | CNY | 1.5039 | 1.5208 | 1.4785 | 1.4785 | 1.4785 | -0.025 (-1.69%) | 1,963,263 |
| 12 Oct 2005 | CNY | 1.4827 | 1.5123 | 1.4574 | 1.5039 | 1.5039 | +0.009 (+0.57%) | 2,031,739 |
| 11 Oct 2005 | CNY | 1.4363 | 1.4996 | 1.4278 | 1.4954 | 1.4954 | +0.046 (+3.21%) | 2,251,611 |
| 10 Oct 2005 | CNY | 1.4827 | 1.487 | 1.4405 | 1.4489 | 1.4489 | -0.034 (-2.28%) | 1,258,203 |
| 30 Sep 2005 | CNY | 1.4701 | 1.4996 | 1.4574 | 1.4827 | 1.4827 | +0.013 (+0.86%) | 1,555,282 |
