| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | CNY | 1.7143 | 1.7286 | 1.6629 | 1.6786 | 1.6786 | -0.05 (-2.89%) | 9,558,052 |
| 25 Oct 2005 | CNY | 1.7029 | 1.7314 | 1.6571 | 1.7286 | 1.7286 | +0.019 (+1.09%) | 12,992,665 |
| 24 Oct 2005 | CNY | 1.7857 | 1.7857 | 1.6971 | 1.71 | 1.71 | -0.076 (-4.24%) | 10,300,598 |
| 21 Oct 2005 | CNY | 1.8971 | 1.8986 | 1.7657 | 1.7857 | 1.7857 | -0.107 (-5.66%) | 22,154,762 |
| 20 Oct 2005 | CNY | 1.8643 | 1.9286 | 1.8429 | 1.8929 | 1.8929 | +0.027 (+1.46%) | 12,457,277 |
| 19 Oct 2005 | CNY | 1.9143 | 1.9143 | 1.8571 | 1.8657 | 1.8657 | -0.054 (-2.83%) | 12,029,927 |
| 18 Oct 2005 | CNY | 1.8371 | 1.93 | 1.8371 | 1.92 | 1.92 | +0.089 (+4.84%) | 18,906,419 |
| 17 Oct 2005 | CNY | 1.8143 | 1.8486 | 1.7686 | 1.8314 | 1.8314 | +0.011 (+0.63%) | 9,340,800 |
| 14 Oct 2005 | CNY | 1.8286 | 1.8357 | 1.79 | 1.82 | 1.82 | -0.007 (-0.39%) | 10,453,352 |
| 13 Oct 2005 | CNY | 1.8029 | 1.8357 | 1.78 | 1.8271 | 1.8271 | +0.014 (+0.78%) | 12,110,077 |
| 12 Oct 2005 | CNY | 1.7543 | 1.8271 | 1.7314 | 1.8129 | 1.8129 | +0.066 (+3.77%) | 18,682,132 |
| 11 Oct 2005 | CNY | 1.7414 | 1.7543 | 1.7071 | 1.7471 | 1.7471 | +0.004 (+0.24%) | 6,414,856 |
| 10 Oct 2005 | CNY | 1.7171 | 1.77 | 1.7143 | 1.7429 | 1.7429 | +0.014 (+0.83%) | 7,167,972 |
| 30 Sep 2005 | CNY | 1.71 | 1.7571 | 1.6757 | 1.7286 | 1.7286 | +0.032 (+1.86%) | 10,382,281 |
| 29 Sep 2005 | CNY | 1.7029 | 1.7214 | 1.6714 | 1.6971 | 1.6971 | -0.006 (-0.34%) | 3,646,062 |
| 28 Sep 2005 | CNY | 1.6986 | 1.7143 | 1.68 | 1.7029 | 1.7029 | +0.004 (+0.25%) | 2,488,080 |
| 27 Sep 2005 | CNY | 1.74 | 1.7686 | 1.6986 | 1.6986 | 1.6986 | -0.024 (-1.41%) | 5,930,015 |
| 26 Sep 2005 | CNY | 1.69 | 1.75 | 1.6629 | 1.7229 | 1.7229 | +0.069 (+4.15%) | 11,549,300 |
| 23 Sep 2005 | CNY | 1.6457 | 1.6786 | 1.6457 | 1.6543 | 1.6543 | -0.016 (-0.94%) | 3,230,276 |
| 22 Sep 2005 | CNY | 1.7429 | 1.7514 | 1.6471 | 1.67 | 1.67 | -0.079 (-4.50%) | 6,930,385 |
| 21 Sep 2005 | CNY | 1.7971 | 1.7986 | 1.7471 | 1.7486 | 1.7486 | -0.049 (-2.70%) | 8,222,102 |
| 20 Sep 2005 | CNY | 1.76 | 1.84 | 1.7571 | 1.7971 | 1.7971 | +0.047 (+2.69%) | 18,257,589 |
| 19 Sep 2005 | CNY | 1.74 | 1.7614 | 1.7371 | 1.75 | 1.75 | +0.009 (+0.49%) | 6,346,676 |
| 16 Sep 2005 | CNY | 1.7043 | 1.7714 | 1.69 | 1.7414 | 1.7414 | +0.037 (+2.18%) | 8,820,903 |
| 15 Sep 2005 | CNY | 1.7257 | 1.7314 | 1.7 | 1.7043 | 1.7043 | -0.016 (-0.91%) | 4,536,987 |
| 14 Sep 2005 | CNY | 1.74 | 1.7443 | 1.7071 | 1.72 | 1.72 | -0.02 (-1.15%) | 6,672,442 |
| 13 Sep 2005 | CNY | 1.7086 | 1.74 | 1.6871 | 1.74 | 1.74 | +0.03 (+1.75%) | 9,639,504 |
| 12 Sep 2005 | CNY | 1.6929 | 1.7143 | 1.6643 | 1.71 | 1.71 | +0.02 (+1.18%) | 4,336,990 |
| 9 Sep 2005 | CNY | 1.7043 | 1.7143 | 1.6814 | 1.69 | 1.69 | -0.011 (-0.67%) | 3,405,388 |
| 8 Sep 2005 | CNY | 1.7143 | 1.7257 | 1.6643 | 1.7014 | 1.7014 | 0.0 (0.0%) | 10,408,104 |
