| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | CNY | 0.9945 | 1.057 | 0.9753 | 1.0474 | 1.0474 | +0.048 (+4.81%) | 5,743,518 |
| 4 Nov 2005 | CNY | 0.9897 | 0.9993 | 0.9705 | 0.9993 | 0.9993 | 0.0 (0.0%) | 2,287,627 |
| 3 Nov 2005 | CNY | 1.0233 | 1.0233 | 0.9945 | 0.9993 | 0.9993 | -0.024 (-2.35%) | 2,975,259 |
| 2 Nov 2005 | CNY | 1.0041 | 1.033 | 1.0041 | 1.0233 | 1.0233 | +0.024 (+2.40%) | 3,828,973 |
| 1 Nov 2005 | CNY | 1.0041 | 1.0089 | 0.9705 | 0.9993 | 0.9993 | -0.014 (-1.42%) | 2,652,064 |
| 31 Oct 2005 | CNY | 0.9849 | 1.0137 | 0.9705 | 1.0137 | 1.0137 | +0.024 (+2.42%) | 3,427,411 |
| 28 Oct 2005 | CNY | 1.0089 | 1.0282 | 0.9561 | 0.9897 | 0.9897 | -0.01 (-0.96%) | 3,668,138 |
| 27 Oct 2005 | CNY | 0.9849 | 1.0185 | 0.9801 | 0.9993 | 0.9993 | +0.014 (+1.46%) | 4,796,373 |
| 26 Oct 2005 | CNY | 1.0666 | 1.081 | 0.9801 | 0.9849 | 0.9849 | -0.101 (-9.29%) | 4,818,883 |
| 25 Oct 2005 | CNY | 1.129 | 1.129 | 1.0858 | 1.0858 | 1.0858 | -0.043 (-3.83%) | 3,301,032 |
| 24 Oct 2005 | CNY | 1.1242 | 1.1387 | 1.105 | 1.129 | 1.129 | 0.0 (0.0%) | 2,549,327 |
| 21 Oct 2005 | CNY | 1.1242 | 1.1435 | 1.105 | 1.129 | 1.129 | +0.005 (+0.43%) | 3,568,802 |
| 20 Oct 2005 | CNY | 1.129 | 1.129 | 1.0954 | 1.1242 | 1.1242 | -0.01 (-0.85%) | 3,793,301 |
| 19 Oct 2005 | CNY | 1.1723 | 1.1723 | 1.129 | 1.1338 | 1.1338 | -0.038 (-3.28%) | 5,865,899 |
| 18 Oct 2005 | CNY | 1.1723 | 1.1819 | 1.1435 | 1.1723 | 1.1723 | 0.0 (0.0%) | 8,810,490 |
| 17 Oct 2005 | CNY | 1.1146 | 1.1723 | 1.1146 | 1.1723 | 1.1723 | +0.067 (+6.09%) | 19,227,812 |
| 14 Oct 2005 | CNY | 1.0906 | 1.105 | 1.0618 | 1.105 | 1.105 | +0.014 (+1.32%) | 4,032,462 |
| 13 Oct 2005 | CNY | 1.1338 | 1.1338 | 1.0906 | 1.0906 | 1.0906 | -0.034 (-2.99%) | 3,867,595 |
| 12 Oct 2005 | CNY | 1.1338 | 1.1387 | 1.0954 | 1.1242 | 1.1242 | -0.019 (-1.69%) | 5,340,925 |
| 11 Oct 2005 | CNY | 1.1194 | 1.1435 | 1.0858 | 1.1435 | 1.1435 | +0.024 (+2.15%) | 7,367,901 |
| 10 Oct 2005 | CNY | 1.0762 | 1.1723 | 1.0762 | 1.1194 | 1.1194 | +0.053 (+4.95%) | 10,883,831 |
| 30 Sep 2005 | CNY | 1.081 | 1.081 | 1.0618 | 1.0666 | 1.0666 | -0.01 (-0.89%) | 2,376,351 |
| 29 Sep 2005 | CNY | 1.0378 | 1.081 | 1.0378 | 1.0762 | 1.0762 | +0.038 (+3.70%) | 3,187,803 |
| 28 Sep 2005 | CNY | 1.0378 | 1.057 | 1.0233 | 1.0378 | 1.0378 | -0.005 (-0.46%) | 3,496,735 |
| 27 Sep 2005 | CNY | 1.0762 | 1.0954 | 1.0378 | 1.0426 | 1.0426 | -0.034 (-3.12%) | 3,566,712 |
| 26 Sep 2005 | CNY | 1.0762 | 1.0954 | 1.0666 | 1.0762 | 1.0762 | 0.0 (0.0%) | 2,956,267 |
| 23 Sep 2005 | CNY | 1.0666 | 1.1098 | 1.0666 | 1.0762 | 1.0762 | -0.024 (-2.18%) | 4,121,769 |
| 22 Sep 2005 | CNY | 1.1771 | 1.1771 | 1.0618 | 1.1002 | 1.1002 | -0.077 (-6.53%) | 7,075,073 |
| 21 Sep 2005 | CNY | 1.2059 | 1.2059 | 1.1675 | 1.1771 | 1.1771 | -0.034 (-2.78%) | 6,313,770 |
| 20 Sep 2005 | CNY | 1.2347 | 1.2347 | 1.1819 | 1.2107 | 1.2107 | -0.024 (-1.94%) | 9,607,994 |
