| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | CNY | 1.0219 | 1.0543 | 1.0057 | 1.0479 | 1.0479 | +0.013 (+1.26%) | 9,497,416 |
| 3 Nov 2005 | CNY | 1.0089 | 1.0965 | 1.0089 | 1.0349 | 1.0349 | +0.036 (+3.57%) | 37,976,264 |
| 2 Nov 2005 | CNY | 0.9278 | 0.9992 | 0.9278 | 0.9992 | 0.9992 | +0.062 (+6.57%) | 12,521,232 |
| 1 Nov 2005 | CNY | 0.9343 | 0.9408 | 0.9019 | 0.9376 | 0.9376 | -0.016 (-1.70%) | 5,196,161 |
| 31 Oct 2005 | CNY | 0.9084 | 0.9668 | 0.8662 | 0.9538 | 0.9538 | +0.029 (+3.16%) | 7,152,386 |
| 28 Oct 2005 | CNY | 0.9408 | 0.9635 | 0.9213 | 0.9246 | 0.9246 | -0.023 (-2.40%) | 1,937,563 |
| 27 Oct 2005 | CNY | 0.9732 | 0.9765 | 0.9343 | 0.9473 | 0.9473 | -0.026 (-2.66%) | 2,686,182 |
| 26 Oct 2005 | CNY | 0.9992 | 0.9992 | 0.97 | 0.9732 | 0.9732 | -0.029 (-2.91%) | 3,263,741 |
| 25 Oct 2005 | CNY | 1.0154 | 1.0219 | 1.0024 | 1.0024 | 1.0024 | -0.023 (-2.21%) | 2,117,985 |
| 24 Oct 2005 | CNY | 1.0089 | 1.0349 | 1.0089 | 1.0251 | 1.0251 | +0.016 (+1.61%) | 2,967,001 |
| 21 Oct 2005 | CNY | 1.0089 | 1.0154 | 0.9992 | 1.0089 | 1.0089 | +0.01 (+0.97%) | 2,435,307 |
| 20 Oct 2005 | CNY | 0.9992 | 1.0089 | 0.9862 | 0.9992 | 0.9992 | -0.01 (-0.96%) | 3,511,775 |
| 19 Oct 2005 | CNY | 1.0219 | 1.0284 | 1.0057 | 1.0089 | 1.0089 | -0.013 (-1.27%) | 3,057,836 |
| 18 Oct 2005 | CNY | 0.9992 | 1.0316 | 0.9992 | 1.0219 | 1.0219 | +0.019 (+1.95%) | 3,540,349 |
| 17 Oct 2005 | CNY | 1.0251 | 1.0316 | 0.9927 | 1.0024 | 1.0024 | -0.029 (-2.83%) | 4,988,918 |
| 14 Oct 2005 | CNY | 1.0511 | 1.0608 | 1.0316 | 1.0316 | 1.0316 | -0.026 (-2.46%) | 2,521,269 |
| 13 Oct 2005 | CNY | 1.0543 | 1.0673 | 1.0511 | 1.0576 | 1.0576 | +0.003 (+0.31%) | 4,273,282 |
| 12 Oct 2005 | CNY | 1.0479 | 1.0576 | 1.0316 | 1.0543 | 1.0543 | +0.01 (+0.93%) | 3,489,269 |
| 11 Oct 2005 | CNY | 1.0284 | 1.0511 | 1.0251 | 1.0446 | 1.0446 | +0.016 (+1.58%) | 2,622,039 |
| 10 Oct 2005 | CNY | 1.0576 | 1.0576 | 1.0284 | 1.0284 | 1.0284 | -0.036 (-3.35%) | 2,177,215 |
| 30 Sep 2005 | CNY | 1.0576 | 1.0706 | 1.0446 | 1.0641 | 1.0641 | +0.006 (+0.61%) | 2,877,202 |
| 29 Sep 2005 | CNY | 1.0381 | 1.0641 | 1.0381 | 1.0576 | 1.0576 | +0.016 (+1.56%) | 2,802,140 |
| 28 Sep 2005 | CNY | 1.0446 | 1.0608 | 1.0381 | 1.0414 | 1.0414 | -0.006 (-0.62%) | 2,448,929 |
| 27 Sep 2005 | CNY | 1.0738 | 1.09 | 1.0446 | 1.0479 | 1.0479 | -0.023 (-2.12%) | 4,514,244 |
| 26 Sep 2005 | CNY | 1.0673 | 1.0738 | 1.0511 | 1.0706 | 1.0706 | +0.006 (+0.61%) | 2,907,019 |
| 23 Sep 2005 | CNY | 1.0835 | 1.0965 | 1.0608 | 1.0641 | 1.0641 | -0.019 (-1.79%) | 3,657,044 |
| 22 Sep 2005 | CNY | 1.1192 | 1.129 | 1.0738 | 1.0835 | 1.0835 | -0.049 (-4.30%) | 7,188,935 |
| 21 Sep 2005 | CNY | 1.1679 | 1.1679 | 1.129 | 1.1322 | 1.1322 | -0.039 (-3.32%) | 9,009,114 |
| 20 Sep 2005 | CNY | 1.1938 | 1.1938 | 1.1614 | 1.1711 | 1.1711 | -0.029 (-2.43%) | 9,976,424 |
| 19 Sep 2005 | CNY | 1.1971 | 1.2068 | 1.1841 | 1.2003 | 1.2003 | +0.01 (+0.81%) | 5,698,475 |
