| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.0245 | 1.0686 | 1.0147 | 1.0245 | 1.0245 | -0.005 (-0.48%) | 9,132,892 |
| 2 Nov 2005 | CNY | 0.9853 | 1.0392 | 0.9657 | 1.0294 | 1.0294 | +0.044 (+4.48%) | 9,696,913 |
| 1 Nov 2005 | CNY | 0.9461 | 0.9902 | 0.9265 | 0.9853 | 0.9853 | +0.039 (+4.14%) | 6,557,351 |
| 31 Oct 2005 | CNY | 0.9216 | 0.9657 | 0.9118 | 0.9461 | 0.9461 | +0.029 (+3.21%) | 5,635,889 |
| 28 Oct 2005 | CNY | 0.9706 | 0.9706 | 0.8971 | 0.9167 | 0.9167 | -0.054 (-5.55%) | 6,102,460 |
| 27 Oct 2005 | CNY | 1 | 1.0196 | 0.9461 | 0.9706 | 0.9706 | -0.025 (-2.46%) | 4,880,204 |
| 26 Oct 2005 | CNY | 1 | 1.0392 | 0.9902 | 0.9951 | 0.9951 | -0.02 (-1.93%) | 6,500,437 |
| 25 Oct 2005 | CNY | 1.0588 | 1.1128 | 1.0147 | 1.0147 | 1.0147 | -0.108 (-9.61%) | 7,355,432 |
| 24 Oct 2005 | CNY | 1.1128 | 1.1373 | 1.0882 | 1.1226 | 1.1226 | +0.01 (+0.88%) | 4,318,641 |
| 21 Oct 2005 | CNY | 1.1177 | 1.1373 | 1.1029 | 1.1128 | 1.1128 | -0.005 (-0.44%) | 4,378,046 |
| 20 Oct 2005 | CNY | 1.1471 | 1.1471 | 1.0931 | 1.1177 | 1.1177 | -0.039 (-3.39%) | 4,048,806 |
| 19 Oct 2005 | CNY | 1.1275 | 1.1961 | 1.1226 | 1.1569 | 1.1569 | +0.005 (+0.43%) | 6,062,506 |
| 18 Oct 2005 | CNY | 1.1029 | 1.1716 | 1.098 | 1.152 | 1.152 | +0.025 (+2.17%) | 4,762,759 |
| 17 Oct 2005 | CNY | 1.1716 | 1.1716 | 1.1078 | 1.1275 | 1.1275 | -0.039 (-3.36%) | 3,713,020 |
| 14 Oct 2005 | CNY | 1.1912 | 1.2157 | 1.152 | 1.1667 | 1.1667 | -0.034 (-2.86%) | 3,974,111 |
| 13 Oct 2005 | CNY | 1.1814 | 1.2304 | 1.1667 | 1.201 | 1.201 | +0.01 (+0.82%) | 5,493,210 |
| 12 Oct 2005 | CNY | 1.1716 | 1.2059 | 1.1618 | 1.1912 | 1.1912 | +0.01 (+0.83%) | 3,519,428 |
| 11 Oct 2005 | CNY | 1.152 | 1.201 | 1.0833 | 1.1814 | 1.1814 | +0.029 (+2.55%) | 5,394,492 |
| 10 Oct 2005 | CNY | 1.1471 | 1.1765 | 1.1422 | 1.152 | 1.152 | +0.005 (+0.43%) | 3,798,108 |
| 30 Sep 2005 | CNY | 1.1765 | 1.201 | 1.1324 | 1.1471 | 1.1471 | -0.044 (-3.70%) | 5,984,252 |
| 29 Sep 2005 | CNY | 1.1667 | 1.1961 | 1.1569 | 1.1912 | 1.1912 | +0.025 (+2.10%) | 5,959,413 |
| 28 Sep 2005 | CNY | 1.2059 | 1.2206 | 1.1324 | 1.1667 | 1.1667 | -0.044 (-3.64%) | 7,573,118 |
| 27 Sep 2005 | CNY | 1.2549 | 1.299 | 1.2059 | 1.2108 | 1.2108 | -0.044 (-3.51%) | 5,997,630 |
| 26 Sep 2005 | CNY | 1.2598 | 1.2794 | 1.2353 | 1.2549 | 1.2549 | -0.005 (-0.39%) | 3,326,246 |
| 23 Sep 2005 | CNY | 1.2941 | 1.3137 | 1.25 | 1.2598 | 1.2598 | -0.044 (-3.38%) | 9,129,660 |
| 22 Sep 2005 | CNY | 1.4314 | 1.4412 | 1.3039 | 1.3039 | 1.3039 | -0.147 (-10.14%) | 15,946,163 |
| 21 Sep 2005 | CNY | 1.4216 | 1.549 | 1.402 | 1.451 | 1.451 | +0.02 (+1.37%) | 22,689,483 |
| 20 Sep 2005 | CNY | 1.3726 | 1.4314 | 1.3333 | 1.4314 | 1.4314 | +0.059 (+4.28%) | 15,292,747 |
| 19 Sep 2005 | CNY | 1.3137 | 1.3824 | 1.3137 | 1.3726 | 1.3726 | +0.049 (+3.71%) | 9,393,875 |
| 16 Sep 2005 | CNY | 1.3284 | 1.348 | 1.3088 | 1.3235 | 1.3235 | -0.02 (-1.46%) | 6,023,875 |
