| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.8946 | 1.9278 | 1.8863 | 1.9153 | 1.9153 | +0.012 (+0.65%) | 21,931,829 |
| 2 Nov 2005 | CNY | 1.8738 | 1.9112 | 1.8572 | 1.9029 | 1.9029 | +0.037 (+2.00%) | 18,480,048 |
| 1 Nov 2005 | CNY | 1.8489 | 1.8696 | 1.8198 | 1.8655 | 1.8655 | +0.021 (+1.13%) | 12,360,991 |
| 31 Oct 2005 | CNY | 1.7907 | 1.853 | 1.7824 | 1.8447 | 1.8447 | +0.013 (+0.68%) | 14,583,235 |
| 28 Oct 2005 | CNY | 1.8489 | 1.853 | 1.799 | 1.8322 | 1.8322 | -0.017 (-0.90%) | 12,126,625 |
| 27 Oct 2005 | CNY | 1.7907 | 1.8572 | 1.7907 | 1.8489 | 1.8489 | +0.037 (+2.06%) | 11,260,779 |
| 26 Oct 2005 | CNY | 1.8156 | 1.8322 | 1.7865 | 1.8115 | 1.8115 | -0.004 (-0.23%) | 11,649,724 |
| 25 Oct 2005 | CNY | 1.8406 | 1.8406 | 1.8032 | 1.8156 | 1.8156 | -0.025 (-1.36%) | 8,602,341 |
| 24 Oct 2005 | CNY | 1.8032 | 1.8572 | 1.7782 | 1.8406 | 1.8406 | +0.029 (+1.61%) | 11,841,281 |
| 21 Oct 2005 | CNY | 1.7949 | 1.8364 | 1.7907 | 1.8115 | 1.8115 | +0.025 (+1.40%) | 7,501,378 |
| 20 Oct 2005 | CNY | 1.8115 | 1.8281 | 1.7616 | 1.7865 | 1.7865 | -0.017 (-0.93%) | 12,662,218 |
| 19 Oct 2005 | CNY | 1.799 | 1.8489 | 1.7865 | 1.8032 | 1.8032 | +0.017 (+0.93%) | 13,300,200 |
| 18 Oct 2005 | CNY | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 1.7865 | 0.0 (0.0%) | 0 |
| 17 Oct 2005 | CNY | 1.7907 | 1.799 | 1.7699 | 1.7865 | 1.7865 | +0.004 (+0.23%) | 10,408,949 |
| 14 Oct 2005 | CNY | 1.799 | 1.8032 | 1.7658 | 1.7824 | 1.7824 | -0.008 (-0.46%) | 9,243,048 |
| 13 Oct 2005 | CNY | 1.7824 | 1.799 | 1.7616 | 1.7907 | 1.7907 | +0.013 (+0.70%) | 10,958,057 |
| 12 Oct 2005 | CNY | 1.7658 | 1.7949 | 1.7492 | 1.7782 | 1.7782 | +0.012 (+0.70%) | 5,686,781 |
| 11 Oct 2005 | CNY | 1.7242 | 1.7741 | 1.7201 | 1.7658 | 1.7658 | +0.017 (+0.95%) | 3,803,632 |
| 10 Oct 2005 | CNY | 1.7367 | 1.7575 | 1.7076 | 1.7492 | 1.7492 | -0.012 (-0.70%) | 5,241,553 |
| 7 Oct 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.7824 | 1.7865 | 1.7492 | 1.7616 | 1.7616 | -0.004 (-0.24%) | 12,152,605 |
| 29 Sep 2005 | CNY | 1.7284 | 1.7741 | 1.7118 | 1.7658 | 1.7658 | +0.037 (+2.16%) | 14,647,506 |
| 28 Sep 2005 | CNY | 1.6494 | 1.7325 | 1.6494 | 1.7284 | 1.7284 | +0.079 (+4.79%) | 16,062,061 |
| 27 Sep 2005 | CNY | 1.691 | 1.7034 | 1.637 | 1.6494 | 1.6494 | -0.046 (-2.70%) | 5,850,214 |
| 26 Sep 2005 | CNY | 1.6951 | 1.7159 | 1.691 | 1.6951 | 1.6951 | +0.004 (+0.24%) | 2,472,613 |
| 23 Sep 2005 | CNY | 1.7034 | 1.7242 | 1.6868 | 1.691 | 1.691 | -0.004 (-0.24%) | 4,523,371 |
