| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.7879 | 1.8056 | 1.7449 | 1.7828 | 1.7828 | -0.008 (-0.42%) | 4,558,985 |
| 2 Nov 2005 | CNY | 1.7271 | 1.798 | 1.7271 | 1.7904 | 1.7904 | +0.058 (+3.36%) | 2,370,904 |
| 1 Nov 2005 | CNY | 1.7727 | 1.7778 | 1.674 | 1.7322 | 1.7322 | -0.053 (-2.98%) | 3,815,866 |
| 31 Oct 2005 | CNY | 1.7727 | 1.8132 | 1.7601 | 1.7854 | 1.7854 | +0.01 (+0.57%) | 1,608,554 |
| 28 Oct 2005 | CNY | 1.798 | 1.8158 | 1.7373 | 1.7752 | 1.7752 | -0.02 (-1.13%) | 3,973,698 |
| 27 Oct 2005 | CNY | 1.8031 | 1.8386 | 1.7854 | 1.7955 | 1.7955 | -0.015 (-0.84%) | 2,655,672 |
| 26 Oct 2005 | CNY | 1.8943 | 1.8943 | 1.8006 | 1.8107 | 1.8107 | -0.089 (-4.66%) | 4,743,041 |
| 25 Oct 2005 | CNY | 1.8993 | 1.9449 | 1.8943 | 1.8993 | 1.8993 | -0.025 (-1.32%) | 2,161,573 |
| 24 Oct 2005 | CNY | 1.8614 | 1.9424 | 1.8487 | 1.9247 | 1.9247 | +0.084 (+4.54%) | 5,766,162 |
| 21 Oct 2005 | CNY | 1.8107 | 1.8614 | 1.793 | 1.8411 | 1.8411 | +0.025 (+1.39%) | 2,806,834 |
| 20 Oct 2005 | CNY | 1.8664 | 1.869 | 1.755 | 1.8158 | 1.8158 | -0.051 (-2.71%) | 8,855,976 |
| 19 Oct 2005 | CNY | 2.0133 | 2.0133 | 1.8639 | 1.8664 | 1.8664 | -0.127 (-6.35%) | 9,768,417 |
| 18 Oct 2005 | CNY | 2.026 | 2.031 | 1.9753 | 1.993 | 1.993 | -0.033 (-1.63%) | 4,303,880 |
| 17 Oct 2005 | CNY | 2.0032 | 2.026 | 1.9728 | 2.026 | 2.026 | +0.041 (+2.04%) | 2,217,633 |
| 14 Oct 2005 | CNY | 1.9753 | 2.026 | 1.9702 | 1.9854 | 1.9854 | 0.0 (0.0%) | 2,456,896 |
| 13 Oct 2005 | CNY | 1.988 | 2.026 | 1.9753 | 1.9854 | 1.9854 | -0.018 (-0.89%) | 1,878,949 |
| 12 Oct 2005 | CNY | 1.9348 | 2.031 | 1.9247 | 2.0032 | 2.0032 | +0.058 (+3.00%) | 5,776,673 |
| 11 Oct 2005 | CNY | 1.8664 | 1.9475 | 1.8664 | 1.9449 | 1.9449 | +0.068 (+3.65%) | 2,043,959 |
| 10 Oct 2005 | CNY | 1.9171 | 1.9399 | 1.874 | 1.8765 | 1.8765 | -0.046 (-2.37%) | 1,202,500 |
| 7 Oct 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.8917 | 1.95 | 1.8917 | 1.9221 | 1.9221 | +0.03 (+1.61%) | 5,110,669 |
| 29 Sep 2005 | CNY | 1.8917 | 1.9069 | 1.8614 | 1.8917 | 1.8917 | 0.0 (0.0%) | 1,769,312 |
| 28 Sep 2005 | CNY | 1.9247 | 1.9247 | 1.836 | 1.8917 | 1.8917 | -0.038 (-1.97%) | 3,067,049 |
| 27 Sep 2005 | CNY | 1.9247 | 1.9449 | 1.9019 | 1.9297 | 1.9297 | -0.015 (-0.78%) | 3,464,321 |
| 26 Sep 2005 | CNY | 1.869 | 1.9677 | 1.869 | 1.9449 | 1.9449 | +0.071 (+3.78%) | 6,024,690 |
| 23 Sep 2005 | CNY | 1.8512 | 1.8867 | 1.8183 | 1.874 | 1.874 | +0.015 (+0.82%) | 5,055,904 |
