| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | CNY | 1.5695 | 1.5773 | 1.5177 | 1.5644 | 1.5644 | -0.015 (-0.98%) | 2,458,109 |
| 31 Oct 2005 | CNY | 1.5281 | 1.6058 | 1.51 | 1.5799 | 1.5799 | +0.021 (+1.33%) | 3,465,965 |
| 28 Oct 2005 | CNY | 1.6421 | 1.655 | 1.5359 | 1.5592 | 1.5592 | -0.098 (-5.94%) | 4,184,567 |
| 27 Oct 2005 | CNY | 1.6343 | 1.6654 | 1.6162 | 1.6576 | 1.6576 | +0.029 (+1.75%) | 3,137,614 |
| 26 Oct 2005 | CNY | 1.668 | 1.699 | 1.6265 | 1.6291 | 1.6291 | -0.049 (-2.93%) | 3,548,799 |
| 25 Oct 2005 | CNY | 1.7534 | 1.7534 | 1.6757 | 1.6783 | 1.6783 | -0.075 (-4.28%) | 4,933,234 |
| 24 Oct 2005 | CNY | 1.769 | 1.769 | 1.7327 | 1.7534 | 1.7534 | -0.01 (-0.59%) | 3,277,019 |
| 21 Oct 2005 | CNY | 1.7871 | 1.7975 | 1.7612 | 1.7638 | 1.7638 | -0.021 (-1.16%) | 4,079,551 |
| 20 Oct 2005 | CNY | 1.7301 | 1.7845 | 1.712 | 1.7845 | 1.7845 | +0.054 (+3.14%) | 6,783,900 |
| 19 Oct 2005 | CNY | 1.7845 | 1.7871 | 1.7224 | 1.7301 | 1.7301 | -0.052 (-2.91%) | 3,945,003 |
| 18 Oct 2005 | CNY | 1.7819 | 1.7975 | 1.7534 | 1.7819 | 1.7819 | +0.013 (+0.73%) | 5,340,828 |
| 17 Oct 2005 | CNY | 1.7483 | 1.7819 | 1.7224 | 1.769 | 1.769 | +0.034 (+1.94%) | 5,700,268 |
| 14 Oct 2005 | CNY | 1.712 | 1.7586 | 1.712 | 1.7353 | 1.7353 | +0.01 (+0.60%) | 3,302,587 |
| 13 Oct 2005 | CNY | 1.7638 | 1.7716 | 1.7249 | 1.7249 | 1.7249 | -0.036 (-2.06%) | 4,526,868 |
| 12 Oct 2005 | CNY | 1.7353 | 1.7845 | 1.7146 | 1.7612 | 1.7612 | +0.026 (+1.49%) | 5,642,778 |
| 11 Oct 2005 | CNY | 1.6913 | 1.7379 | 1.6913 | 1.7353 | 1.7353 | +0.031 (+1.82%) | 3,678,899 |
| 10 Oct 2005 | CNY | 1.6913 | 1.7275 | 1.6654 | 1.7042 | 1.7042 | +0.015 (+0.92%) | 3,005,108 |
| 30 Sep 2005 | CNY | 1.6654 | 1.7068 | 1.6576 | 1.6887 | 1.6887 | +0.016 (+0.93%) | 3,173,896 |
| 29 Sep 2005 | CNY | 1.6343 | 1.6783 | 1.6343 | 1.6731 | 1.6731 | +0.036 (+2.21%) | 2,301,955 |
| 28 Sep 2005 | CNY | 1.6706 | 1.6913 | 1.6317 | 1.6369 | 1.6369 | -0.039 (-2.32%) | 3,203,259 |
| 27 Sep 2005 | CNY | 1.7327 | 1.7431 | 1.6628 | 1.6757 | 1.6757 | -0.057 (-3.29%) | 4,285,864 |
| 26 Sep 2005 | CNY | 1.7042 | 1.7431 | 1.6913 | 1.7327 | 1.7327 | +0.041 (+2.45%) | 4,505,663 |
| 23 Sep 2005 | CNY | 1.6835 | 1.7224 | 1.6498 | 1.6913 | 1.6913 | +0.003 (+0.15%) | 4,066,022 |
| 22 Sep 2005 | CNY | 1.7767 | 1.7767 | 1.668 | 1.6887 | 1.6887 | -0.088 (-4.95%) | 8,023,347 |
| 21 Sep 2005 | CNY | 1.7819 | 1.813 | 1.7405 | 1.7767 | 1.7767 | -0.01 (-0.58%) | 13,363,886 |
| 20 Sep 2005 | CNY | 1.6913 | 1.8104 | 1.6913 | 1.7871 | 1.7871 | +0.091 (+5.34%) | 23,168,223 |
| 19 Sep 2005 | CNY | 1.6576 | 1.7016 | 1.6498 | 1.6965 | 1.6965 | +0.042 (+2.51%) | 9,721,828 |
| 16 Sep 2005 | CNY | 1.6576 | 1.6654 | 1.6317 | 1.655 | 1.655 | -0.003 (-0.16%) | 4,416,644 |
| 14 Sep 2005 | CNY | 1.6472 | 1.6783 | 1.6395 | 1.6576 | 1.6576 | 0.0 (0.0%) | 6,192,032 |
| 13 Sep 2005 | CNY | 1.6447 | 1.6654 | 1.6265 | 1.6576 | 1.6576 | +0.029 (+1.75%) | 4,735,558 |
