| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | CNY | 1.9323 | 1.9676 | 1.9235 | 1.9676 | 1.9676 | +0.013 (+0.68%) | 1,981,985 |
| 7 Nov 2005 | CNY | 1.9456 | 1.9544 | 1.9191 | 1.9544 | 1.9544 | +0.009 (+0.45%) | 1,546,993 |
| 4 Nov 2005 | CNY | 1.9147 | 1.9456 | 1.9103 | 1.9456 | 1.9456 | +0.018 (+0.92%) | 1,103,321 |
| 3 Nov 2005 | CNY | 1.9367 | 1.9544 | 1.9235 | 1.9279 | 1.9279 | -0.009 (-0.45%) | 1,522,657 |
| 2 Nov 2005 | CNY | 1.9015 | 1.95 | 1.897 | 1.9367 | 1.9367 | +0.031 (+1.62%) | 1,964,164 |
| 1 Nov 2005 | CNY | 1.9412 | 1.9588 | 1.8882 | 1.9059 | 1.9059 | -0.044 (-2.26%) | 2,457,775 |
| 31 Oct 2005 | CNY | 1.9323 | 1.9588 | 1.9191 | 1.95 | 1.95 | +0.009 (+0.45%) | 1,826,412 |
| 28 Oct 2005 | CNY | 1.9588 | 1.9632 | 1.9015 | 1.9412 | 1.9412 | -0.018 (-0.90%) | 1,841,848 |
| 27 Oct 2005 | CNY | 1.9279 | 1.9588 | 1.9279 | 1.9588 | 1.9588 | +0.018 (+0.91%) | 1,434,413 |
| 26 Oct 2005 | CNY | 1.9765 | 2.0073 | 1.9367 | 1.9412 | 1.9412 | -0.049 (-2.44%) | 2,295,425 |
| 25 Oct 2005 | CNY | 2.0382 | 2.0382 | 1.9853 | 1.9897 | 1.9897 | -0.049 (-2.38%) | 1,725,980 |
| 24 Oct 2005 | CNY | 2.0382 | 2.0559 | 2.0117 | 2.0382 | 2.0382 | 0.0 (0.0%) | 1,404,903 |
| 21 Oct 2005 | CNY | 1.9985 | 2.047 | 1.9985 | 2.0382 | 2.0382 | +0.044 (+2.21%) | 2,359,525 |
| 20 Oct 2005 | CNY | 1.9941 | 2.0029 | 1.9544 | 1.9941 | 1.9941 | -0.004 (-0.22%) | 1,324,872 |
| 19 Oct 2005 | CNY | 2.0162 | 2.0294 | 1.9853 | 1.9985 | 1.9985 | -0.013 (-0.66%) | 2,244,007 |
| 18 Oct 2005 | CNY | 1.9897 | 2.025 | 1.9676 | 2.0117 | 2.0117 | +0.018 (+0.88%) | 2,804,624 |
| 17 Oct 2005 | CNY | 2.0735 | 2.1 | 1.9412 | 1.9941 | 1.9941 | -0.093 (-4.44%) | 4,973,892 |
| 14 Oct 2005 | CNY | 2.1044 | 2.122 | 2.0691 | 2.0867 | 2.0867 | -0.035 (-1.66%) | 1,848,034 |
| 13 Oct 2005 | CNY | 2.1265 | 2.1441 | 2.1132 | 2.122 | 2.122 | -0.018 (-0.83%) | 1,259,551 |
| 12 Oct 2005 | CNY | 2.1265 | 2.1397 | 2.1044 | 2.1397 | 2.1397 | +0.004 (+0.21%) | 1,399,691 |
| 11 Oct 2005 | CNY | 2.0867 | 2.1397 | 2.0779 | 2.1353 | 2.1353 | +0.035 (+1.68%) | 1,256,359 |
| 10 Oct 2005 | CNY | 2.0956 | 2.122 | 2.0823 | 2.1 | 2.1 | -0.018 (-0.83%) | 633,066 |
| 30 Sep 2005 | CNY | 2.122 | 2.1309 | 2.0956 | 2.1176 | 2.1176 | -0.004 (-0.21%) | 988,362 |
| 29 Sep 2005 | CNY | 2.0779 | 2.122 | 2.0735 | 2.122 | 2.122 | +0.049 (+2.34%) | 1,343,756 |
| 28 Sep 2005 | CNY | 2.0735 | 2.0823 | 2.0426 | 2.0735 | 2.0735 | -0.004 (-0.21%) | 1,622,906 |
| 27 Sep 2005 | CNY | 2.1044 | 2.1132 | 2.0338 | 2.0779 | 2.0779 | -0.031 (-1.47%) | 1,934,744 |
| 26 Sep 2005 | CNY | 2.1 | 2.1265 | 2.0912 | 2.1088 | 2.1088 | +0.013 (+0.63%) | 1,278,634 |
| 23 Sep 2005 | CNY | 2.1088 | 2.1309 | 2.0867 | 2.0956 | 2.0956 | -0.013 (-0.63%) | 1,420,865 |
| 22 Sep 2005 | CNY | 2.1706 | 2.1706 | 2.0735 | 2.1088 | 2.1088 | -0.075 (-3.43%) | 2,999,224 |
| 21 Sep 2005 | CNY | 2.2103 | 2.2323 | 2.1573 | 2.1838 | 2.1838 | -0.053 (-2.37%) | 3,332,575 |
