| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | CNY | 1.5926 | 1.6358 | 1.5741 | 1.6235 | 1.6235 | +0.031 (+1.94%) | 2,227,326 |
| 7 Nov 2005 | CNY | 1.5803 | 1.5988 | 1.5432 | 1.5926 | 1.5926 | +0.012 (+0.78%) | 1,387,131 |
| 4 Nov 2005 | CNY | 1.5556 | 1.5864 | 1.5494 | 1.5803 | 1.5803 | +0.012 (+0.79%) | 1,208,970 |
| 3 Nov 2005 | CNY | 1.5679 | 1.5988 | 1.5494 | 1.5679 | 1.5679 | -0.006 (-0.39%) | 1,822,955 |
| 2 Nov 2005 | CNY | 1.5432 | 1.5864 | 1.5309 | 1.5741 | 1.5741 | +0.043 (+2.82%) | 2,674,333 |
| 1 Nov 2005 | CNY | 1.5926 | 1.6049 | 1.4938 | 1.5309 | 1.5309 | -0.08 (-4.98%) | 2,779,163 |
| 31 Oct 2005 | CNY | 1.5864 | 1.6235 | 1.5617 | 1.6111 | 1.6111 | +0.025 (+1.56%) | 1,498,990 |
| 28 Oct 2005 | CNY | 1.6296 | 1.6667 | 1.537 | 1.5864 | 1.5864 | -0.049 (-3.02%) | 2,663,145 |
| 27 Oct 2005 | CNY | 1.6235 | 1.6543 | 1.6173 | 1.6358 | 1.6358 | +0.006 (+0.38%) | 2,129,472 |
| 26 Oct 2005 | CNY | 1.7284 | 1.7284 | 1.6173 | 1.6296 | 1.6296 | -0.099 (-5.72%) | 2,923,453 |
| 25 Oct 2005 | CNY | 1.7161 | 1.7593 | 1.7099 | 1.7284 | 1.7284 | +0.012 (+0.72%) | 2,527,264 |
| 24 Oct 2005 | CNY | 1.7222 | 1.7407 | 1.6975 | 1.7161 | 1.7161 | -0.006 (-0.35%) | 1,490,160 |
| 21 Oct 2005 | CNY | 1.6975 | 1.7593 | 1.6852 | 1.7222 | 1.7222 | +0.025 (+1.46%) | 2,739,398 |
| 20 Oct 2005 | CNY | 1.7284 | 1.7284 | 1.6543 | 1.6975 | 1.6975 | -0.031 (-1.79%) | 2,661,888 |
| 19 Oct 2005 | CNY | 1.7901 | 1.7901 | 1.7161 | 1.7284 | 1.7284 | -0.056 (-3.12%) | 3,585,265 |
| 18 Oct 2005 | CNY | 1.7284 | 1.7901 | 1.7161 | 1.784 | 1.784 | +0.056 (+3.22%) | 3,768,842 |
| 17 Oct 2005 | CNY | 1.7654 | 1.7654 | 1.6975 | 1.7284 | 1.7284 | -0.031 (-1.76%) | 3,969,782 |
| 14 Oct 2005 | CNY | 1.7963 | 1.8333 | 1.7531 | 1.7593 | 1.7593 | -0.056 (-3.06%) | 4,766,817 |
| 13 Oct 2005 | CNY | 1.7654 | 1.8457 | 1.7469 | 1.8148 | 1.8148 | +0.037 (+2.08%) | 11,033,392 |
| 12 Oct 2005 | CNY | 1.6852 | 1.8333 | 1.6667 | 1.7778 | 1.7778 | +0.111 (+6.67%) | 10,463,805 |
| 11 Oct 2005 | CNY | 1.6049 | 1.6728 | 1.6049 | 1.6667 | 1.6667 | +0.049 (+3.05%) | 2,032,403 |
| 10 Oct 2005 | CNY | 1.6235 | 1.6482 | 1.5988 | 1.6173 | 1.6173 | -0.018 (-1.13%) | 881,539 |
| 30 Sep 2005 | CNY | 1.6358 | 1.6605 | 1.6296 | 1.6358 | 1.6358 | 0.0 (0.0%) | 1,427,383 |
| 29 Sep 2005 | CNY | 1.5926 | 1.642 | 1.5926 | 1.6358 | 1.6358 | +0.043 (+2.71%) | 2,352,356 |
| 28 Sep 2005 | CNY | 1.5988 | 1.6111 | 1.5679 | 1.5926 | 1.5926 | 0.0 (0.0%) | 1,832,764 |
| 27 Sep 2005 | CNY | 1.6667 | 1.6667 | 1.5864 | 1.5926 | 1.5926 | -0.074 (-4.45%) | 2,406,027 |
| 26 Sep 2005 | CNY | 1.6482 | 1.679 | 1.6482 | 1.6667 | 1.6667 | +0.018 (+1.12%) | 1,567,902 |
| 23 Sep 2005 | CNY | 1.6852 | 1.7099 | 1.642 | 1.6482 | 1.6482 | -0.037 (-2.20%) | 3,305,699 |
| 22 Sep 2005 | CNY | 1.8025 | 1.8086 | 1.6543 | 1.6852 | 1.6852 | -0.117 (-6.51%) | 5,494,942 |
| 21 Sep 2005 | CNY | 1.8086 | 1.8333 | 1.7901 | 1.8025 | 1.8025 | -0.031 (-1.68%) | 3,196,935 |
