| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | CNY | 1.9462 | 1.9692 | 1.9385 | 1.9692 | 1.9692 | +0.015 (+0.78%) | 419,376 |
| 22 Nov 2005 | CNY | 2 | 2.0077 | 1.9539 | 1.9539 | 1.9539 | -0.061 (-3.05%) | 643,760 |
| 21 Nov 2005 | CNY | 2 | 2.0308 | 1.9923 | 2.0154 | 2.0154 | 0.0 (0.0%) | 784,212 |
| 18 Nov 2005 | CNY | 1.9615 | 2.0231 | 1.9615 | 2.0154 | 2.0154 | +0.046 (+2.35%) | 1,186,776 |
| 17 Nov 2005 | CNY | 1.9692 | 1.9769 | 1.9385 | 1.9692 | 1.9692 | +0.008 (+0.39%) | 601,641 |
| 16 Nov 2005 | CNY | 1.9539 | 1.9615 | 1.9 | 1.9615 | 1.9615 | +0.008 (+0.39%) | 488,137 |
| 15 Nov 2005 | CNY | 1.9539 | 1.9846 | 1.9308 | 1.9539 | 1.9539 | 0.0 (0.0%) | 446,673 |
| 14 Nov 2005 | CNY | 1.9231 | 1.9539 | 1.9077 | 1.9539 | 1.9539 | +0.015 (+0.79%) | 429,624 |
| 11 Nov 2005 | CNY | 1.9077 | 1.9539 | 1.9 | 1.9385 | 1.9385 | +0.015 (+0.80%) | 699,387 |
| 10 Nov 2005 | CNY | 2.0385 | 2.0385 | 1.8923 | 1.9231 | 1.9231 | -0.115 (-5.66%) | 1,105,910 |
| 9 Nov 2005 | CNY | 2.0539 | 2.0692 | 2.0308 | 2.0385 | 2.0385 | -0.023 (-1.12%) | 724,119 |
| 8 Nov 2005 | CNY | 2.0539 | 2.0692 | 2.0231 | 2.0615 | 2.0615 | -0.008 (-0.37%) | 796,640 |
| 7 Nov 2005 | CNY | 2.0462 | 2.0846 | 2.0385 | 2.0692 | 2.0692 | -0.008 (-0.37%) | 733,903 |
| 4 Nov 2005 | CNY | 2.0923 | 2.1077 | 2.0385 | 2.0769 | 2.0769 | 0.0 (0.0%) | 2,602,054 |
| 3 Nov 2005 | CNY | 2.0692 | 2.0846 | 2 | 2.0769 | 2.0769 | +0.008 (+0.37%) | 1,887,995 |
| 2 Nov 2005 | CNY | 1.9769 | 2.0923 | 1.9462 | 2.0692 | 2.0692 | +0.092 (+4.67%) | 2,844,409 |
| 1 Nov 2005 | CNY | 1.9615 | 1.9769 | 1.9 | 1.9769 | 1.9769 | +0.023 (+1.18%) | 995,699 |
| 31 Oct 2005 | CNY | 1.9692 | 1.9692 | 1.9 | 1.9539 | 1.9539 | +0.046 (+2.42%) | 706,382 |
| 28 Oct 2005 | CNY | 1.9846 | 2 | 1.8539 | 1.9077 | 1.9077 | -0.077 (-3.87%) | 1,097,720 |
| 27 Oct 2005 | CNY | 1.9923 | 2.0154 | 1.9539 | 1.9846 | 1.9846 | 0.0 (0.0%) | 924,743 |
| 26 Oct 2005 | CNY | 2.0615 | 2.0923 | 1.9692 | 1.9846 | 1.9846 | -0.085 (-4.09%) | 2,327,928 |
| 25 Oct 2005 | CNY | 2.1462 | 2.1615 | 2.0615 | 2.0692 | 2.0692 | -0.092 (-4.27%) | 1,438,580 |
| 24 Oct 2005 | CNY | 2.2 | 2.2077 | 2.1462 | 2.1615 | 2.1615 | -0.062 (-2.77%) | 2,004,204 |
| 21 Oct 2005 | CNY | 2.2154 | 2.2385 | 2.1846 | 2.2231 | 2.2231 | +0.008 (+0.35%) | 1,876,600 |
| 20 Oct 2005 | CNY | 2.1846 | 2.2154 | 2.1308 | 2.2154 | 2.2154 | +0.031 (+1.41%) | 1,455,109 |
| 19 Oct 2005 | CNY | 2.1923 | 2.2692 | 2.1692 | 2.1846 | 2.1846 | -0.015 (-0.70%) | 4,224,352 |
| 18 Oct 2005 | CNY | 2.1231 | 2.2 | 2.1 | 2.2 | 2.2 | +0.061 (+2.88%) | 2,542,311 |
| 17 Oct 2005 | CNY | 2.1 | 2.1462 | 2.0539 | 2.1385 | 2.1385 | +0.046 (+2.21%) | 1,098,011 |
| 14 Oct 2005 | CNY | 2.1077 | 2.1308 | 2.0846 | 2.0923 | 2.0923 | -0.023 (-1.09%) | 1,084,770 |
| 13 Oct 2005 | CNY | 2.1462 | 2.1692 | 2.1154 | 2.1154 | 2.1154 | -0.038 (-1.79%) | 1,159,600 |
