| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | CNY | 1.4629 | 1.5187 | 1.4629 | 1.4793 | 1.4793 | +0.01 (+0.67%) | 14,111,667 |
| 28 Oct 2005 | CNY | 1.4333 | 1.476 | 1.4168 | 1.4694 | 1.4694 | +0.039 (+2.76%) | 15,418,982 |
| 27 Oct 2005 | CNY | 1.3807 | 1.43 | 1.3708 | 1.43 | 1.43 | +0.033 (+2.35%) | 3,520,804 |
| 26 Oct 2005 | CNY | 1.4103 | 1.4464 | 1.3905 | 1.3971 | 1.3971 | -0.023 (-1.62%) | 5,193,816 |
| 25 Oct 2005 | CNY | 1.4661 | 1.4727 | 1.407 | 1.4201 | 1.4201 | -0.046 (-3.14%) | 10,037,666 |
| 24 Oct 2005 | CNY | 1.3905 | 1.476 | 1.3905 | 1.4661 | 1.4661 | +0.079 (+5.68%) | 8,565,648 |
| 21 Oct 2005 | CNY | 1.3708 | 1.4004 | 1.3708 | 1.3873 | 1.3873 | +0.017 (+1.20%) | 2,543,242 |
| 20 Oct 2005 | CNY | 1.4037 | 1.4037 | 1.3544 | 1.3708 | 1.3708 | -0.043 (-3.02%) | 4,468,548 |
| 19 Oct 2005 | CNY | 1.4168 | 1.4398 | 1.407 | 1.4135 | 1.4135 | 0.0 (0.0%) | 2,122,941 |
| 18 Oct 2005 | CNY | 1.4103 | 1.4398 | 1.3873 | 1.4135 | 1.4135 | +0.003 (+0.23%) | 3,115,662 |
| 17 Oct 2005 | CNY | 1.4201 | 1.4201 | 1.3938 | 1.4103 | 1.4103 | -0.013 (-0.92%) | 1,820,910 |
| 14 Oct 2005 | CNY | 1.4694 | 1.4859 | 1.407 | 1.4234 | 1.4234 | -0.036 (-2.48%) | 4,413,656 |
| 13 Oct 2005 | CNY | 1.4497 | 1.4892 | 1.4497 | 1.4596 | 1.4596 | +0.01 (+0.68%) | 6,176,899 |
| 12 Oct 2005 | CNY | 1.4629 | 1.4793 | 1.4398 | 1.4497 | 1.4497 | -0.013 (-0.90%) | 2,700,432 |
| 11 Oct 2005 | CNY | 1.4333 | 1.4629 | 1.3807 | 1.4629 | 1.4629 | +0.023 (+1.60%) | 3,822,835 |
| 10 Oct 2005 | CNY | 1.4727 | 1.4957 | 1.4201 | 1.4398 | 1.4398 | -0.04 (-2.67%) | 1,941,571 |
| 7 Oct 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.4892 | 1.5023 | 1.4661 | 1.4793 | 1.4793 | +0.003 (+0.22%) | 1,822,078 |
| 29 Sep 2005 | CNY | 1.4464 | 1.4924 | 1.4464 | 1.476 | 1.476 | +0.033 (+2.28%) | 4,010,694 |
| 28 Sep 2005 | CNY | 1.4464 | 1.4957 | 1.4431 | 1.4431 | 1.4431 | -0.007 (-0.46%) | 3,648,276 |
| 27 Sep 2005 | CNY | 1.4957 | 1.5253 | 1.4398 | 1.4497 | 1.4497 | -0.049 (-3.29%) | 5,086,476 |
| 26 Sep 2005 | CNY | 1.4924 | 1.5385 | 1.4793 | 1.499 | 1.499 | +0.007 (+0.44%) | 4,385,864 |
| 23 Sep 2005 | CNY | 1.4892 | 1.5056 | 1.4464 | 1.4924 | 1.4924 | 0.0 (0.0%) | 5,154,620 |
| 22 Sep 2005 | CNY | 1.5089 | 1.5418 | 1.4661 | 1.4924 | 1.4924 | -0.033 (-2.16%) | 7,931,071 |
| 21 Sep 2005 | CNY | 1.5582 | 1.5615 | 1.5023 | 1.5253 | 1.5253 | -0.036 (-2.32%) | 6,599,704 |
| 20 Sep 2005 | CNY | 1.5845 | 1.5976 | 1.5385 | 1.5615 | 1.5615 | -0.023 (-1.45%) | 5,793,872 |
