| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.2768 | 1.3412 | 1.2692 | 1.3184 | 1.3184 | +0.034 (+2.66%) | 5,078,685 |
| 11 Nov 2005 | CNY | 1.2086 | 1.2957 | 1.2048 | 1.2843 | 1.2843 | +0.076 (+6.26%) | 3,405,845 |
| 10 Nov 2005 | CNY | 1.2806 | 1.3033 | 1.201 | 1.2086 | 1.2086 | -0.068 (-5.34%) | 3,062,108 |
| 9 Nov 2005 | CNY | 1.3033 | 1.3033 | 1.273 | 1.2768 | 1.2768 | -0.023 (-1.75%) | 2,355,979 |
| 8 Nov 2005 | CNY | 1.2843 | 1.3071 | 1.273 | 1.2995 | 1.2995 | +0.011 (+0.89%) | 2,575,128 |
| 7 Nov 2005 | CNY | 1.273 | 1.3222 | 1.273 | 1.2881 | 1.2881 | +0.026 (+2.10%) | 5,266,839 |
| 4 Nov 2005 | CNY | 1.2389 | 1.2806 | 1.2237 | 1.2616 | 1.2616 | +0.023 (+1.83%) | 4,149,122 |
| 3 Nov 2005 | CNY | 1.2124 | 1.2806 | 1.1972 | 1.2389 | 1.2389 | +0.026 (+2.19%) | 5,340,000 |
| 2 Nov 2005 | CNY | 1.1669 | 1.2275 | 1.1669 | 1.2124 | 1.2124 | +0.045 (+3.90%) | 3,791,578 |
| 1 Nov 2005 | CNY | 1.1517 | 1.1783 | 1.1442 | 1.1669 | 1.1669 | +0.015 (+1.32%) | 2,531,843 |
| 31 Oct 2005 | CNY | 1.1404 | 1.201 | 1.1214 | 1.1517 | 1.1517 | -0.068 (-5.59%) | 4,315,915 |
| 28 Oct 2005 | CNY | 1.3639 | 1.3791 | 1.2199 | 1.2199 | 1.2199 | -0.136 (-10.06%) | 5,675,977 |
| 27 Oct 2005 | CNY | 1.3033 | 1.3601 | 1.2881 | 1.3563 | 1.3563 | +0.038 (+2.87%) | 8,738,481 |
| 26 Oct 2005 | CNY | 1.273 | 1.3904 | 1.273 | 1.3184 | 1.3184 | +0.038 (+2.95%) | 8,225,094 |
| 25 Oct 2005 | CNY | 1.326 | 1.326 | 1.273 | 1.2806 | 1.2806 | -0.042 (-3.15%) | 3,159,033 |
| 24 Oct 2005 | CNY | 1.3298 | 1.3601 | 1.3109 | 1.3222 | 1.3222 | -0.008 (-0.57%) | 4,411,195 |
| 21 Oct 2005 | CNY | 1.3184 | 1.3487 | 1.2881 | 1.3298 | 1.3298 | +0.042 (+3.24%) | 7,780,386 |
| 20 Oct 2005 | CNY | 1.2275 | 1.3071 | 1.2275 | 1.2881 | 1.2881 | +0.042 (+3.34%) | 4,397,538 |
| 19 Oct 2005 | CNY | 1.2237 | 1.2881 | 1.2237 | 1.2465 | 1.2465 | +0.011 (+0.92%) | 4,649,732 |
| 18 Oct 2005 | CNY | 1.2086 | 1.2427 | 1.2086 | 1.2351 | 1.2351 | +0.023 (+1.87%) | 2,806,681 |
| 17 Oct 2005 | CNY | 1.2578 | 1.2616 | 1.1858 | 1.2124 | 1.2124 | -0.049 (-3.90%) | 3,088,155 |
| 14 Oct 2005 | CNY | 1.2843 | 1.2881 | 1.254 | 1.2616 | 1.2616 | -0.023 (-1.77%) | 2,476,955 |
| 13 Oct 2005 | CNY | 1.2806 | 1.3146 | 1.2616 | 1.2843 | 1.2843 | +0.004 (+0.29%) | 3,830,331 |
| 12 Oct 2005 | CNY | 1.254 | 1.2957 | 1.2313 | 1.2806 | 1.2806 | +0.027 (+2.12%) | 3,761,971 |
| 11 Oct 2005 | CNY | 1.1896 | 1.2616 | 1.1707 | 1.254 | 1.254 | +0.064 (+5.41%) | 3,727,370 |
| 10 Oct 2005 | CNY | 1.2465 | 1.2465 | 1.1858 | 1.1896 | 1.1896 | -0.064 (-5.14%) | 2,410,125 |
| 7 Oct 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.2616 | 1.2919 | 1.2502 | 1.254 | 1.254 | 0.0 (0.0%) | 0 |
