| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | CNY | 1.7512 | 1.7949 | 1.7366 | 1.7774 | 1.7774 | +0.02 (+1.16%) | 6,772,224 |
| 4 Nov 2005 | CNY | 1.722 | 1.7628 | 1.722 | 1.757 | 1.757 | +0.023 (+1.34%) | 4,877,527 |
| 3 Nov 2005 | CNY | 1.7541 | 1.7949 | 1.7191 | 1.7337 | 1.7337 | -0.038 (-2.14%) | 6,521,232 |
| 2 Nov 2005 | CNY | 1.7337 | 1.8328 | 1.7279 | 1.7716 | 1.7716 | +0.055 (+3.23%) | 12,536,557 |
| 1 Nov 2005 | CNY | 1.6929 | 1.7366 | 1.6754 | 1.7162 | 1.7162 | +0.023 (+1.38%) | 7,345,530 |
| 31 Oct 2005 | CNY | 1.7483 | 1.7483 | 1.655 | 1.6929 | 1.6929 | -0.134 (-7.33%) | 11,537,014 |
| 30 Sep 2005 | CNY | 1.8794 | 1.8794 | 1.824 | 1.8269 | 1.8269 | -0.052 (-2.79%) | 6,688,494 |
| 29 Sep 2005 | CNY | 1.8502 | 1.8852 | 1.8502 | 1.8794 | 1.8794 | +0.029 (+1.58%) | 5,758,302 |
| 28 Sep 2005 | CNY | 1.8473 | 1.8852 | 1.8182 | 1.8502 | 1.8502 | +0.006 (+0.31%) | 6,883,939 |
| 27 Sep 2005 | CNY | 1.9173 | 1.9464 | 1.8211 | 1.8444 | 1.8444 | -0.058 (-3.06%) | 9,165,972 |
| 26 Sep 2005 | CNY | 1.8998 | 1.9173 | 1.8765 | 1.9027 | 1.9027 | +0.018 (+0.93%) | 5,752,169 |
| 23 Sep 2005 | CNY | 1.9755 | 2.0076 | 1.8706 | 1.8852 | 1.8852 | -0.105 (-5.27%) | 15,178,160 |
| 22 Sep 2005 | CNY | 2.0717 | 2.1125 | 1.9522 | 1.9901 | 1.9901 | -0.093 (-4.47%) | 16,150,425 |
| 21 Sep 2005 | CNY | 2.0804 | 2.127 | 2.0425 | 2.0833 | 2.0833 | +0.003 (+0.14%) | 14,101,885 |
| 20 Sep 2005 | CNY | 2.1387 | 2.1416 | 2.06 | 2.0804 | 2.0804 | -0.058 (-2.73%) | 14,437,123 |
| 19 Sep 2005 | CNY | 2.1416 | 2.1445 | 2.0979 | 2.1387 | 2.1387 | -0.003 (-0.14%) | 10,774,005 |
| 16 Sep 2005 | CNY | 2.1416 | 2.1766 | 2.1212 | 2.1416 | 2.1416 | +0.035 (+1.66%) | 14,851,921 |
| 15 Sep 2005 | CNY | 2.127 | 2.1416 | 2.0892 | 2.1066 | 2.1066 | -0.02 (-0.96%) | 9,988,255 |
| 14 Sep 2005 | CNY | 2.0979 | 2.1504 | 2.0833 | 2.127 | 2.127 | +0.032 (+1.53%) | 17,559,471 |
| 13 Sep 2005 | CNY | 2.0425 | 2.095 | 2.0396 | 2.095 | 2.095 | +0.047 (+2.27%) | 10,731,160 |
| 12 Sep 2005 | CNY | 2.06 | 2.0863 | 2.0425 | 2.0484 | 2.0484 | -0.006 (-0.28%) | 9,432,587 |
| 9 Sep 2005 | CNY | 2.0833 | 2.0833 | 2.0367 | 2.0542 | 2.0542 | -0.055 (-2.63%) | 13,933,161 |
| 8 Sep 2005 | CNY | 2.0542 | 2.1387 | 1.9755 | 2.1096 | 2.1096 | +0.055 (+2.70%) | 31,920,623 |
| 7 Sep 2005 | CNY | 2.0105 | 2.0571 | 1.9464 | 2.0542 | 2.0542 | +0.009 (+0.43%) | 20,228,403 |
| 6 Sep 2005 | CNY | 2.1445 | 2.1533 | 2.0396 | 2.0455 | 2.0455 | -0.099 (-4.62%) | 20,733,079 |
| 5 Sep 2005 | CNY | 2.1329 | 2.162 | 2.1037 | 2.1445 | 2.1445 | +0.02 (+0.96%) | 15,287,747 |
| 2 Sep 2005 | CNY | 2.1329 | 2.1795 | 2.1066 | 2.1241 | 2.1241 | +0.009 (+0.41%) | 23,761,304 |
| 1 Sep 2005 | CNY | 2.1096 | 2.1329 | 2.0717 | 2.1154 | 2.1154 | +0.006 (+0.27%) | 20,826,007 |
| 31 Aug 2005 | CNY | 2.0921 | 2.1212 | 2.0309 | 2.1096 | 2.1096 | +0.009 (+0.42%) | 28,569,937 |
| 30 Aug 2005 | CNY | 2.0076 | 2.1416 | 1.9814 | 2.1008 | 2.1008 | +0.105 (+5.26%) | 38,632,033 |
