| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.3037 | 1.3304 | 1.3037 | 1.3156 | 1.3156 | +0.024 (+1.83%) | 1,784,433 |
| 11 Nov 2005 | CNY | 1.2622 | 1.3126 | 1.2622 | 1.2919 | 1.2919 | +0.015 (+1.17%) | 2,271,307 |
| 10 Nov 2005 | CNY | 1.3274 | 1.3274 | 1.2741 | 1.277 | 1.277 | -0.059 (-4.44%) | 3,515,690 |
| 9 Nov 2005 | CNY | 1.3748 | 1.3778 | 1.3333 | 1.3363 | 1.3363 | -0.027 (-1.96%) | 3,216,874 |
| 8 Nov 2005 | CNY | 1.3274 | 1.3748 | 1.3126 | 1.363 | 1.363 | +0.027 (+2.00%) | 4,396,845 |
| 7 Nov 2005 | CNY | 1.3037 | 1.3393 | 1.2859 | 1.3363 | 1.3363 | +0.024 (+1.81%) | 2,732,589 |
| 4 Nov 2005 | CNY | 1.2889 | 1.3185 | 1.277 | 1.3126 | 1.3126 | +0.009 (+0.68%) | 1,959,160 |
| 3 Nov 2005 | CNY | 1.3007 | 1.3156 | 1.2741 | 1.3037 | 1.3037 | -0.012 (-0.90%) | 3,099,424 |
| 2 Nov 2005 | CNY | 1.28 | 1.3185 | 1.2682 | 1.3156 | 1.3156 | +0.033 (+2.54%) | 3,824,732 |
| 1 Nov 2005 | CNY | 1.3156 | 1.3156 | 1.2533 | 1.283 | 1.283 | -0.035 (-2.69%) | 4,667,611 |
| 31 Oct 2005 | CNY | 1.3126 | 1.363 | 1.283 | 1.3185 | 1.3185 | -0.038 (-2.84%) | 4,972,208 |
| 28 Oct 2005 | CNY | 1.4785 | 1.4933 | 1.3333 | 1.357 | 1.357 | -0.124 (-8.40%) | 8,142,386 |
| 27 Oct 2005 | CNY | 1.5082 | 1.5378 | 1.4696 | 1.4815 | 1.4815 | -0.05 (-3.29%) | 9,920,623 |
| 26 Oct 2005 | CNY | 1.4756 | 1.5348 | 1.437 | 1.5319 | 1.5319 | +0.042 (+2.78%) | 15,442,913 |
| 25 Oct 2005 | CNY | 1.4519 | 1.52 | 1.4459 | 1.4904 | 1.4904 | +0.053 (+3.72%) | 21,390,453 |
| 24 Oct 2005 | CNY | 1.4459 | 1.4578 | 1.3985 | 1.437 | 1.437 | +0.059 (+4.30%) | 11,215,324 |
| 21 Oct 2005 | CNY | 1.3393 | 1.3926 | 1.3067 | 1.3778 | 1.3778 | +0.038 (+2.87%) | 4,749,431 |
| 20 Oct 2005 | CNY | 1.3482 | 1.3659 | 1.2919 | 1.3393 | 1.3393 | -0.018 (-1.30%) | 2,699,426 |
| 19 Oct 2005 | CNY | 1.3896 | 1.3926 | 1.3541 | 1.357 | 1.357 | -0.033 (-2.35%) | 2,911,275 |
| 18 Oct 2005 | CNY | 1.357 | 1.4044 | 1.3452 | 1.3896 | 1.3896 | +0.047 (+3.53%) | 6,436,975 |
| 17 Oct 2005 | CNY | 1.3333 | 1.357 | 1.3156 | 1.3422 | 1.3422 | +0.006 (+0.44%) | 1,983,646 |
| 14 Oct 2005 | CNY | 1.3363 | 1.3422 | 1.3185 | 1.3363 | 1.3363 | -0.009 (-0.66%) | 2,189,791 |
| 13 Oct 2005 | CNY | 1.3067 | 1.3689 | 1.2978 | 1.3452 | 1.3452 | +0.033 (+2.48%) | 4,679,083 |
| 12 Oct 2005 | CNY | 1.3156 | 1.3274 | 1.283 | 1.3126 | 1.3126 | -0.003 (-0.23%) | 2,648,858 |
| 11 Oct 2005 | CNY | 1.2593 | 1.3156 | 1.2563 | 1.3156 | 1.3156 | +0.042 (+3.26%) | 1,387,864 |
| 10 Oct 2005 | CNY | 1.3274 | 1.3274 | 1.2711 | 1.2741 | 1.2741 | -0.053 (-4.02%) | 1,371,309 |
| 7 Oct 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.3215 | 1.3363 | 1.3007 | 1.3274 | 1.3274 | 0.0 (0.0%) | 0 |
