| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 4.7813 | 4.8063 | 4.7188 | 4.725 | 4.725 | -0.006 (-0.13%) | 655,520 |
| 14 Nov 2005 | CNY | 4.8375 | 4.8375 | 4.725 | 4.7313 | 4.7313 | -0.044 (-0.92%) | 896,032 |
| 11 Nov 2005 | CNY | 4.6438 | 4.8375 | 4.6438 | 4.775 | 4.775 | +0.05 (+1.06%) | 895,251 |
| 10 Nov 2005 | CNY | 4.8875 | 4.8875 | 4.7125 | 4.725 | 4.725 | -0.169 (-3.45%) | 2,711,376 |
| 9 Nov 2005 | CNY | 5.0063 | 5.0188 | 4.8625 | 4.8938 | 4.8938 | -0.106 (-2.12%) | 2,356,931 |
| 8 Nov 2005 | CNY | 4.9688 | 5.025 | 4.9188 | 5 | 5 | +0.031 (+0.63%) | 981,075 |
| 7 Nov 2005 | CNY | 4.9375 | 4.9688 | 4.8938 | 4.9688 | 4.9688 | +0.025 (+0.51%) | 647,611 |
| 4 Nov 2005 | CNY | 4.8688 | 4.95 | 4.8375 | 4.9438 | 4.9438 | +0.075 (+1.54%) | 937,476 |
| 3 Nov 2005 | CNY | 4.9375 | 4.9875 | 4.8688 | 4.8688 | 4.8688 | -0.069 (-1.39%) | 1,930,977 |
| 2 Nov 2005 | CNY | 4.925 | 5 | 4.8938 | 4.9375 | 4.9375 | +0.056 (+1.15%) | 2,602,136 |
| 1 Nov 2005 | CNY | 5.0938 | 5.0938 | 4.8313 | 4.8813 | 4.8813 | -0.231 (-4.52%) | 3,297,625 |
| 31 Oct 2005 | CNY | 5.075 | 5.15 | 5.0188 | 5.1125 | 5.1125 | -0.006 (-0.12%) | 3,920,531 |
| 28 Oct 2005 | CNY | 5.425 | 5.4313 | 5.0625 | 5.1188 | 5.1188 | -0.3 (-5.54%) | 5,753,705 |
| 27 Oct 2005 | CNY | 5.4063 | 5.4688 | 5.375 | 5.4188 | 5.4188 | +0.013 (+0.23%) | 1,493,112 |
| 26 Oct 2005 | CNY | 5.3875 | 5.4813 | 5.3625 | 5.4063 | 5.4063 | +0.006 (+0.12%) | 2,387,104 |
| 25 Oct 2005 | CNY | 5.7188 | 5.75 | 5.3875 | 5.4 | 5.4 | -0.344 (-5.99%) | 6,519,464 |
| 24 Oct 2005 | CNY | 5.75 | 5.75 | 5.6563 | 5.7438 | 5.7438 | +0.025 (+0.44%) | 2,059,076 |
| 21 Oct 2005 | CNY | 5.625 | 5.7313 | 5.5813 | 5.7188 | 5.7188 | +0.106 (+1.89%) | 2,623,230 |
| 20 Oct 2005 | CNY | 5.5688 | 5.6188 | 5.4938 | 5.6125 | 5.6125 | +0.037 (+0.67%) | 1,817,569 |
| 19 Oct 2005 | CNY | 5.7125 | 5.7125 | 5.55 | 5.575 | 5.575 | -0.138 (-2.41%) | 2,631,267 |
| 18 Oct 2005 | CNY | 5.75 | 5.7625 | 5.6625 | 5.7125 | 5.7125 | 0.0 (0.0%) | 3,199,537 |
| 17 Oct 2005 | CNY | 5.575 | 5.7375 | 5.55 | 5.7125 | 5.7125 | +0.15 (+2.70%) | 2,471,337 |
| 14 Oct 2005 | CNY | 5.5688 | 5.675 | 5.5438 | 5.5625 | 5.5625 | -0.075 (-1.33%) | 2,562,784 |
| 13 Oct 2005 | CNY | 5.7063 | 5.7188 | 5.6188 | 5.6375 | 5.6375 | -0.062 (-1.10%) | 3,884,115 |
| 12 Oct 2005 | CNY | 5.4938 | 5.7688 | 5.4563 | 5.7 | 5.7 | +0.212 (+3.87%) | 8,422,633 |
| 11 Oct 2005 | CNY | 5.325 | 5.4938 | 5.325 | 5.4875 | 5.4875 | +0.194 (+3.66%) | 3,195,107 |
| 10 Oct 2005 | CNY | 5.35 | 5.3563 | 5.2875 | 5.2938 | 5.2938 | -0.069 (-1.28%) | 719,200 |
| 30 Sep 2005 | CNY | 5.375 | 5.425 | 5.3563 | 5.3625 | 5.3625 | -0.006 (-0.12%) | 1,400,864 |
| 29 Sep 2005 | CNY | 5.3313 | 5.425 | 5.3125 | 5.3688 | 5.3688 | +0.069 (+1.30%) | 1,860,800 |
| 28 Sep 2005 | CNY | 5.2813 | 5.375 | 5.2438 | 5.3 | 5.3 | -0.044 (-0.82%) | 2,097,582 |
