| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | CNY | 1.1423 | 1.1423 | 1.0962 | 1.1231 | 1.1231 | -0.023 (-2.02%) | 3,234,400 |
| 9 Nov 2005 | CNY | 1.15 | 1.1577 | 1.1308 | 1.1462 | 1.1462 | -0.004 (-0.33%) | 2,697,362 |
| 8 Nov 2005 | CNY | 1.1346 | 1.15 | 1.1231 | 1.15 | 1.15 | +0.008 (+0.67%) | 2,270,125 |
| 7 Nov 2005 | CNY | 1.1231 | 1.1462 | 1.1154 | 1.1423 | 1.1423 | +0.004 (+0.33%) | 1,375,920 |
| 4 Nov 2005 | CNY | 1.1192 | 1.1385 | 1.1115 | 1.1385 | 1.1385 | 0.0 (0.0%) | 2,320,247 |
| 3 Nov 2005 | CNY | 1.1462 | 1.1654 | 1.1192 | 1.1385 | 1.1385 | -0.019 (-1.66%) | 2,438,963 |
| 2 Nov 2005 | CNY | 1.1269 | 1.1769 | 1.1192 | 1.1577 | 1.1577 | +0.023 (+2.04%) | 3,121,115 |
| 1 Nov 2005 | CNY | 1.1231 | 1.1423 | 1.1 | 1.1346 | 1.1346 | -0.004 (-0.34%) | 2,328,534 |
| 31 Oct 2005 | CNY | 1.1269 | 1.15 | 1.1154 | 1.1385 | 1.1385 | +0.004 (+0.34%) | 2,105,168 |
| 28 Oct 2005 | CNY | 1.1769 | 1.1769 | 1.0885 | 1.1346 | 1.1346 | -0.038 (-3.28%) | 4,655,042 |
| 27 Oct 2005 | CNY | 1.1539 | 1.1846 | 1.1346 | 1.1731 | 1.1731 | +0.008 (+0.66%) | 6,506,622 |
| 26 Oct 2005 | CNY | 1.1808 | 1.2077 | 1.1539 | 1.1654 | 1.1654 | -0.038 (-3.20%) | 9,145,115 |
| 25 Oct 2005 | CNY | 1.25 | 1.2808 | 1.2 | 1.2039 | 1.2039 | -0.035 (-2.79%) | 18,911,373 |
| 24 Oct 2005 | CNY | 1.2192 | 1.2385 | 1.1923 | 1.2385 | 1.2385 | +0.019 (+1.58%) | 7,077,103 |
| 21 Oct 2005 | CNY | 1.1923 | 1.2269 | 1.1808 | 1.2192 | 1.2192 | +0.035 (+2.92%) | 9,780,271 |
| 20 Oct 2005 | CNY | 1.1692 | 1.1885 | 1.1423 | 1.1846 | 1.1846 | +0.004 (+0.32%) | 4,812,230 |
| 19 Oct 2005 | CNY | 1.1923 | 1.2077 | 1.1769 | 1.1808 | 1.1808 | -0.019 (-1.60%) | 3,981,276 |
| 18 Oct 2005 | CNY | 1.1731 | 1.2039 | 1.1692 | 1.2 | 1.2 | +0.023 (+1.96%) | 3,630,250 |
| 17 Oct 2005 | CNY | 1.1615 | 1.1808 | 1.1269 | 1.1769 | 1.1769 | +0.015 (+1.33%) | 2,653,274 |
| 14 Oct 2005 | CNY | 1.1923 | 1.2039 | 1.1539 | 1.1615 | 1.1615 | -0.031 (-2.58%) | 3,772,012 |
| 13 Oct 2005 | CNY | 1.2269 | 1.2269 | 1.1923 | 1.1923 | 1.1923 | -0.046 (-3.73%) | 10,196,542 |
| 12 Oct 2005 | CNY | 1.1769 | 1.2462 | 1.1731 | 1.2385 | 1.2385 | +0.054 (+4.55%) | 13,525,049 |
| 11 Oct 2005 | CNY | 1.1269 | 1.1923 | 1.1154 | 1.1846 | 1.1846 | +0.073 (+6.58%) | 7,726,425 |
| 10 Oct 2005 | CNY | 1.1462 | 1.15 | 1.1077 | 1.1115 | 1.1115 | -0.035 (-3.03%) | 2,176,722 |
| 30 Sep 2005 | CNY | 1.1539 | 1.1808 | 1.1423 | 1.1462 | 1.1462 | -0.015 (-1.32%) | 4,039,100 |
| 29 Sep 2005 | CNY | 1.1231 | 1.1654 | 1.1231 | 1.1615 | 1.1615 | +0.035 (+3.07%) | 4,643,262 |
| 28 Sep 2005 | CNY | 1.1654 | 1.1846 | 1.1154 | 1.1269 | 1.1269 | -0.046 (-3.94%) | 5,282,940 |
| 27 Sep 2005 | CNY | 1.2154 | 1.2154 | 1.1654 | 1.1731 | 1.1731 | -0.042 (-3.48%) | 4,064,210 |
| 26 Sep 2005 | CNY | 1.1923 | 1.2192 | 1.1654 | 1.2154 | 1.2154 | +0.015 (+1.28%) | 3,553,058 |
| 23 Sep 2005 | CNY | 1.2885 | 1.2962 | 1.2 | 1.2 | 1.2 | -0.108 (-8.24%) | 12,543,653 |
