| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | CNY | 1.3 | 1.3067 | 1.2667 | 1.2933 | 1.2933 | -0.013 (-1.03%) | 2,364,403 |
| 29 Nov 2005 | CNY | 1.3467 | 1.3467 | 1.3 | 1.3067 | 1.3067 | -0.053 (-3.92%) | 1,789,548 |
| 28 Nov 2005 | CNY | 1.3333 | 1.36 | 1.3333 | 1.36 | 1.36 | +0.02 (+1.49%) | 2,827,453 |
| 25 Nov 2005 | CNY | 1.3267 | 1.3533 | 1.3067 | 1.34 | 1.34 | +0.013 (+1.00%) | 1,784,335 |
| 24 Nov 2005 | CNY | 1.32 | 1.3333 | 1.3067 | 1.3267 | 1.3267 | 0.0 (0.0%) | 1,847,851 |
| 23 Nov 2005 | CNY | 1.3133 | 1.3333 | 1.3133 | 1.3267 | 1.3267 | 0.0 (0.0%) | 1,221,450 |
| 22 Nov 2005 | CNY | 1.3533 | 1.3533 | 1.3267 | 1.3267 | 1.3267 | -0.033 (-2.45%) | 2,035,800 |
| 21 Nov 2005 | CNY | 1.3533 | 1.3667 | 1.34 | 1.36 | 1.36 | +0.013 (+0.99%) | 2,432,152 |
| 18 Nov 2005 | CNY | 1.34 | 1.3667 | 1.3267 | 1.3467 | 1.3467 | +0.007 (+0.50%) | 4,224,420 |
| 17 Nov 2005 | CNY | 1.3 | 1.3533 | 1.2867 | 1.34 | 1.34 | +0.04 (+3.08%) | 3,964,801 |
| 16 Nov 2005 | CNY | 1.3 | 1.3133 | 1.2733 | 1.3 | 1.3 | -0.007 (-0.51%) | 1,613,233 |
| 15 Nov 2005 | CNY | 1.3067 | 1.3267 | 1.2933 | 1.3067 | 1.3067 | -0.007 (-0.50%) | 1,517,835 |
| 14 Nov 2005 | CNY | 1.3067 | 1.32 | 1.2933 | 1.3133 | 1.3133 | +0.007 (+0.51%) | 1,743,084 |
| 11 Nov 2005 | CNY | 1.2733 | 1.32 | 1.2667 | 1.3067 | 1.3067 | +0.013 (+1.04%) | 1,753,102 |
| 10 Nov 2005 | CNY | 1.3533 | 1.3533 | 1.2933 | 1.2933 | 1.2933 | -0.067 (-4.90%) | 3,671,757 |
| 9 Nov 2005 | CNY | 1.36 | 1.4 | 1.3533 | 1.36 | 1.36 | 0.0 (0.0%) | 3,642,486 |
| 8 Nov 2005 | CNY | 1.32 | 1.38 | 1.3067 | 1.36 | 1.36 | +0.033 (+2.51%) | 3,751,548 |
| 7 Nov 2005 | CNY | 1.2867 | 1.34 | 1.2867 | 1.3267 | 1.3267 | +0.013 (+1.02%) | 2,138,809 |
| 4 Nov 2005 | CNY | 1.3133 | 1.3267 | 1.2867 | 1.3133 | 1.3133 | 0.0 (0.0%) | 1,733,913 |
| 3 Nov 2005 | CNY | 1.3333 | 1.34 | 1.3 | 1.3133 | 1.3133 | -0.027 (-1.99%) | 2,135,413 |
| 2 Nov 2005 | CNY | 1.3467 | 1.3533 | 1.3133 | 1.34 | 1.34 | +0.033 (+2.55%) | 2,557,810 |
| 1 Nov 2005 | CNY | 1.3333 | 1.3333 | 1.2933 | 1.3067 | 1.3067 | -0.047 (-3.44%) | 2,378,011 |
| 31 Oct 2005 | CNY | 1.3267 | 1.36 | 1.28 | 1.3533 | 1.3533 | +0.007 (+0.49%) | 3,387,718 |
| 28 Oct 2005 | CNY | 1.3333 | 1.3733 | 1.2733 | 1.3467 | 1.3467 | +0.04 (+3.06%) | 4,814,340 |
| 27 Oct 2005 | CNY | 1.3467 | 1.3467 | 1.2933 | 1.3067 | 1.3067 | -0.053 (-3.92%) | 4,309,213 |
| 26 Oct 2005 | CNY | 1.4133 | 1.44 | 1.3467 | 1.36 | 1.36 | -0.06 (-4.23%) | 6,659,490 |
| 25 Oct 2005 | CNY | 1.3533 | 1.4267 | 1.3467 | 1.42 | 1.42 | +0.06 (+4.41%) | 8,379,607 |
| 24 Oct 2005 | CNY | 1.34 | 1.3733 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,918,608 |
| 21 Oct 2005 | CNY | 1.3333 | 1.36 | 1.3267 | 1.34 | 1.34 | 0.0 (0.0%) | 2,445,070 |
| 20 Oct 2005 | CNY | 1.3667 | 1.3667 | 1.3133 | 1.34 | 1.34 | -0.027 (-1.95%) | 2,469,928 |
