| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | CNY | 1.6835 | 1.6965 | 1.677 | 1.69 | 1.69 | +0.003 (+0.20%) | 1,769,113 |
| 30 Nov 2005 | CNY | 1.6738 | 1.6965 | 1.6641 | 1.6867 | 1.6867 | +0.013 (+0.77%) | 3,361,062 |
| 29 Nov 2005 | CNY | 1.6965 | 1.6997 | 1.6706 | 1.6738 | 1.6738 | -0.026 (-1.52%) | 3,554,072 |
| 28 Nov 2005 | CNY | 1.7159 | 1.7191 | 1.6965 | 1.6997 | 1.6997 | -0.016 (-0.94%) | 2,870,069 |
| 25 Nov 2005 | CNY | 1.7029 | 1.7256 | 1.7029 | 1.7159 | 1.7159 | +0.013 (+0.76%) | 7,284,650 |
| 24 Nov 2005 | CNY | 1.7062 | 1.7321 | 1.6997 | 1.7029 | 1.7029 | +0.003 (+0.19%) | 3,832,042 |
| 23 Nov 2005 | CNY | 1.6997 | 1.7094 | 1.6835 | 1.6997 | 1.6997 | -0.006 (-0.38%) | 3,478,214 |
| 22 Nov 2005 | CNY | 1.7418 | 1.7418 | 1.6997 | 1.7062 | 1.7062 | 0.0 (0.0%) | 4,098,281 |
| 21 Nov 2005 | CNY | 1.7353 | 1.7418 | 1.7029 | 1.7062 | 1.7062 | -0.016 (-0.94%) | 3,959,149 |
| 18 Nov 2005 | CNY | 1.6835 | 1.7418 | 1.6803 | 1.7224 | 1.7224 | +0.039 (+2.31%) | 10,594,602 |
| 17 Nov 2005 | CNY | 1.6803 | 1.6965 | 1.6673 | 1.6835 | 1.6835 | +0.016 (+0.97%) | 6,956,419 |
| 16 Nov 2005 | CNY | 1.6447 | 1.6673 | 1.6447 | 1.6673 | 1.6673 | +0.026 (+1.58%) | 3,079,246 |
| 15 Nov 2005 | CNY | 1.6479 | 1.677 | 1.6349 | 1.6414 | 1.6414 | -0.016 (-0.98%) | 3,718,702 |
| 14 Nov 2005 | CNY | 1.6511 | 1.6641 | 1.6414 | 1.6576 | 1.6576 | -0.006 (-0.39%) | 4,300,103 |
| 11 Nov 2005 | CNY | 1.69 | 1.6965 | 1.6544 | 1.6641 | 1.6641 | -0.039 (-2.28%) | 7,691,556 |
| 10 Nov 2005 | CNY | 1.7806 | 1.7806 | 1.6803 | 1.7029 | 1.7029 | +1.223 (+254.70%) | 22,385,593 |
| 10 Nov 2005 |
|
|||||||
| 21 Oct 2005 | CNY | 1.8429 | 1.8603 | 1.823 | 1.8255 | 1.8255 | -0.012 (-0.67%) | 8,249,978 |
| 20 Oct 2005 | CNY | 1.8055 | 1.8553 | 1.8055 | 1.8379 | 1.8379 | +0.035 (+1.94%) | 10,052,682 |
| 19 Oct 2005 | CNY | 1.803 | 1.8205 | 1.7981 | 1.803 | 1.803 | 0.0 (0.0%) | 4,465,699 |
| 18 Oct 2005 | CNY | 1.7956 | 1.8279 | 1.7931 | 1.803 | 1.803 | +0.007 (+0.41%) | 3,082,585 |
| 17 Oct 2005 | CNY | 1.8429 | 1.8504 | 1.7881 | 1.7956 | 1.7956 | -0.055 (-2.96%) | 4,422,392 |
| 14 Oct 2005 | CNY | 1.8429 | 1.8578 | 1.8404 | 1.8504 | 1.8504 | +0.01 (+0.54%) | 4,018,668 |
| 13 Oct 2005 | CNY | 1.8354 | 1.8653 | 1.8304 | 1.8404 | 1.8404 | +0.007 (+0.41%) | 5,599,555 |
| 12 Oct 2005 | CNY | 1.818 | 1.8628 | 1.8055 | 1.8329 | 1.8329 | +0.052 (+2.94%) | 7,205,811 |
| 23 Sep 2005 | CNY | 1.7881 | 1.8055 | 1.7732 | 1.7806 | 1.7806 | -0.007 (-0.42%) | 2,373,369 |
| 22 Sep 2005 | CNY | 1.7881 | 1.8006 | 1.7582 | 1.7881 | 1.7881 | +0.005 (+0.28%) | 4,723,984 |
| 21 Sep 2005 | CNY | 1.8055 | 1.818 | 1.7806 | 1.7831 | 1.7831 | -0.022 (-1.24%) | 6,172,996 |
| 20 Sep 2005 | CNY | 1.8429 | 1.8578 | 1.8006 | 1.8055 | 1.8055 | -0.04 (-2.16%) | 8,873,082 |
| 19 Sep 2005 | CNY | 1.8578 | 1.8628 | 1.8379 | 1.8454 | 1.8454 | -0.012 (-0.67%) | 4,340,774 |
| 16 Sep 2005 | CNY | 1.8827 | 1.8827 | 1.8553 | 1.8578 | 1.8578 | -0.022 (-1.19%) | 3,351,687 |
