| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | CNY | 1.568 | 1.5836 | 1.5317 | 1.5784 | 1.5784 | +0.026 (+1.67%) | 1,668,006 |
| 4 Nov 2005 | CNY | 1.5732 | 1.5836 | 1.5369 | 1.5524 | 1.5524 | -0.005 (-0.33%) | 1,823,658 |
| 3 Nov 2005 | CNY | 1.5057 | 1.5836 | 1.4849 | 1.5576 | 1.5576 | +0.052 (+3.45%) | 2,764,380 |
| 2 Nov 2005 | CNY | 1.4798 | 1.5161 | 1.4746 | 1.5057 | 1.5057 | +0.047 (+3.20%) | 1,782,025 |
| 1 Nov 2005 | CNY | 1.4642 | 1.4746 | 1.433 | 1.459 | 1.459 | 0.0 (0.0%) | 1,270,042 |
| 31 Oct 2005 | CNY | 1.4538 | 1.4798 | 1.4486 | 1.459 | 1.459 | +0.005 (+0.36%) | 1,541,011 |
| 28 Oct 2005 | CNY | 1.5369 | 1.5524 | 1.4123 | 1.4538 | 1.4538 | -0.088 (-5.73%) | 3,118,960 |
| 27 Oct 2005 | CNY | 1.568 | 1.5992 | 1.5265 | 1.5421 | 1.5421 | -0.021 (-1.32%) | 1,764,337 |
| 26 Oct 2005 | CNY | 1.5784 | 1.6148 | 1.5421 | 1.5628 | 1.5628 | -0.031 (-1.96%) | 2,957,950 |
| 25 Oct 2005 | CNY | 1.6407 | 1.6407 | 1.5888 | 1.594 | 1.594 | -0.057 (-3.46%) | 2,917,955 |
| 24 Oct 2005 | CNY | 1.6303 | 1.6822 | 1.5888 | 1.6511 | 1.6511 | +0.021 (+1.28%) | 5,223,288 |
| 21 Oct 2005 | CNY | 1.5732 | 1.6667 | 1.5732 | 1.6303 | 1.6303 | +0.078 (+5.02%) | 6,592,052 |
| 20 Oct 2005 | CNY | 1.5576 | 1.5732 | 1.5161 | 1.5524 | 1.5524 | -0.021 (-1.32%) | 2,354,858 |
| 19 Oct 2005 | CNY | 1.6044 | 1.6096 | 1.568 | 1.5732 | 1.5732 | -0.026 (-1.63%) | 2,620,573 |
| 18 Oct 2005 | CNY | 1.5473 | 1.6251 | 1.5317 | 1.5992 | 1.5992 | +0.047 (+3.01%) | 3,983,355 |
| 17 Oct 2005 | CNY | 1.5576 | 1.568 | 1.5369 | 1.5524 | 1.5524 | -0.021 (-1.32%) | 1,725,751 |
| 14 Oct 2005 | CNY | 1.5317 | 1.5836 | 1.5109 | 1.5732 | 1.5732 | +0.036 (+2.36%) | 2,291,493 |
| 13 Oct 2005 | CNY | 1.5576 | 1.5628 | 1.5265 | 1.5369 | 1.5369 | -0.015 (-1.00%) | 1,331,443 |
| 12 Oct 2005 | CNY | 1.5317 | 1.5628 | 1.5161 | 1.5524 | 1.5524 | +0.021 (+1.35%) | 1,753,303 |
| 11 Oct 2005 | CNY | 1.4953 | 1.5369 | 1.4901 | 1.5317 | 1.5317 | +0.036 (+2.43%) | 1,790,738 |
| 10 Oct 2005 | CNY | 1.5109 | 1.5109 | 1.4798 | 1.4953 | 1.4953 | -0.016 (-1.03%) | 742,473 |
| 30 Sep 2005 | CNY | 1.5317 | 1.5473 | 1.5057 | 1.5109 | 1.5109 | -0.026 (-1.69%) | 1,132,873 |
| 29 Sep 2005 | CNY | 1.5109 | 1.5421 | 1.4953 | 1.5369 | 1.5369 | +0.031 (+2.07%) | 1,562,182 |
| 28 Sep 2005 | CNY | 1.4798 | 1.5524 | 1.4798 | 1.5057 | 1.5057 | +0.026 (+1.75%) | 2,633,477 |
| 27 Sep 2005 | CNY | 1.5369 | 1.5473 | 1.4694 | 1.4798 | 1.4798 | -0.057 (-3.72%) | 1,835,647 |
| 26 Sep 2005 | CNY | 1.5473 | 1.5628 | 1.5213 | 1.5369 | 1.5369 | -0.01 (-0.67%) | 1,335,159 |
| 23 Sep 2005 | CNY | 1.6355 | 1.6355 | 1.5473 | 1.5473 | 1.5473 | -0.057 (-3.56%) | 2,805,346 |
| 22 Sep 2005 | CNY | 1.6096 | 1.6615 | 1.568 | 1.6044 | 1.6044 | -0.01 (-0.64%) | 5,091,870 |
| 21 Sep 2005 | CNY | 1.6615 | 1.6667 | 1.6096 | 1.6148 | 1.6148 | -0.057 (-3.42%) | 4,009,635 |
| 20 Sep 2005 | CNY | 1.6926 | 1.6978 | 1.6459 | 1.6719 | 1.6719 | -0.021 (-1.22%) | 4,186,214 |
