| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2005 | CNY | 1.2072 | 1.2072 | 1.1791 | 1.196 | 1.196 | -0.006 (-0.47%) | 3,025,974 |
| 21 Nov 2005 | CNY | 1.196 | 1.2072 | 1.1847 | 1.2016 | 1.2016 | +0.017 (+1.43%) | 3,393,456 |
| 18 Nov 2005 | CNY | 1.1567 | 1.196 | 1.151 | 1.1847 | 1.1847 | +0.017 (+1.44%) | 2,875,317 |
| 17 Nov 2005 | CNY | 1.1679 | 1.1735 | 1.151 | 1.1679 | 1.1679 | -0.006 (-0.48%) | 1,008,085 |
| 16 Nov 2005 | CNY | 1.1679 | 1.1735 | 1.1342 | 1.1735 | 1.1735 | +0.006 (+0.48%) | 1,469,868 |
| 15 Nov 2005 | CNY | 1.1679 | 1.1847 | 1.1623 | 1.1679 | 1.1679 | 0.0 (0.0%) | 1,641,440 |
| 14 Nov 2005 | CNY | 1.1398 | 1.1679 | 1.1398 | 1.1679 | 1.1679 | +0.017 (+1.47%) | 1,920,869 |
| 11 Nov 2005 | CNY | 1.1342 | 1.1679 | 1.1286 | 1.151 | 1.151 | 0.0 (0.0%) | 1,318,023 |
| 10 Nov 2005 | CNY | 1.2016 | 1.2016 | 1.1398 | 1.151 | 1.151 | -0.045 (-3.76%) | 2,555,343 |
| 9 Nov 2005 | CNY | 1.1735 | 1.2016 | 1.1735 | 1.196 | 1.196 | +0.017 (+1.43%) | 3,188,191 |
| 8 Nov 2005 | CNY | 1.1791 | 1.1847 | 1.1567 | 1.1791 | 1.1791 | +0.006 (+0.48%) | 1,437,998 |
| 7 Nov 2005 | CNY | 1.1567 | 1.1791 | 1.1398 | 1.1735 | 1.1735 | +0.011 (+0.96%) | 1,130,322 |
| 4 Nov 2005 | CNY | 1.1567 | 1.1623 | 1.1398 | 1.1623 | 1.1623 | +0.006 (+0.48%) | 1,118,539 |
| 3 Nov 2005 | CNY | 1.1623 | 1.1735 | 1.1454 | 1.1567 | 1.1567 | -0.006 (-0.48%) | 1,544,839 |
| 2 Nov 2005 | CNY | 1.1342 | 1.1735 | 1.1342 | 1.1623 | 1.1623 | +0.034 (+2.99%) | 2,619,558 |
| 1 Nov 2005 | CNY | 1.1342 | 1.1398 | 1.1005 | 1.1286 | 1.1286 | -0.011 (-0.98%) | 1,097,990 |
| 31 Oct 2005 | CNY | 1.1342 | 1.1454 | 1.1005 | 1.1398 | 1.1398 | +0.006 (+0.49%) | 1,744,991 |
| 28 Oct 2005 | CNY | 1.1791 | 1.1903 | 1.1117 | 1.1342 | 1.1342 | -0.045 (-3.81%) | 2,057,482 |
| 27 Oct 2005 | CNY | 1.1791 | 1.2072 | 1.1623 | 1.1791 | 1.1791 | -0.011 (-0.94%) | 1,603,423 |
| 26 Oct 2005 | CNY | 1.224 | 1.224 | 1.1847 | 1.1903 | 1.1903 | -0.039 (-3.20%) | 2,212,374 |
| 25 Oct 2005 | CNY | 1.269 | 1.269 | 1.224 | 1.2297 | 1.2297 | -0.051 (-3.94%) | 2,526,245 |
| 24 Oct 2005 | CNY | 1.2746 | 1.2914 | 1.2577 | 1.2802 | 1.2802 | +0.006 (+0.44%) | 1,878,504 |
| 21 Oct 2005 | CNY | 1.2858 | 1.2914 | 1.2633 | 1.2746 | 1.2746 | -0.011 (-0.87%) | 2,714,879 |
| 20 Oct 2005 | CNY | 1.2746 | 1.297 | 1.2633 | 1.2858 | 1.2858 | +0.011 (+0.88%) | 5,721,466 |
| 19 Oct 2005 | CNY | 1.2577 | 1.2914 | 1.2409 | 1.2746 | 1.2746 | +0.017 (+1.34%) | 5,299,520 |
| 18 Oct 2005 | CNY | 1.2128 | 1.2633 | 1.2128 | 1.2577 | 1.2577 | +0.028 (+2.28%) | 2,409,972 |
| 17 Oct 2005 | CNY | 1.2184 | 1.2465 | 1.2016 | 1.2297 | 1.2297 | +0.006 (+0.47%) | 1,403,034 |
| 14 Oct 2005 | CNY | 1.2465 | 1.2465 | 1.2184 | 1.224 | 1.224 | -0.022 (-1.81%) | 2,152,714 |
| 13 Oct 2005 | CNY | 1.2577 | 1.2577 | 1.2353 | 1.2465 | 1.2465 | -0.011 (-0.89%) | 2,063,577 |
| 12 Oct 2005 | CNY | 1.2409 | 1.2746 | 1.2297 | 1.2577 | 1.2577 | +0.006 (+0.45%) | 2,113,459 |
