| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | CNY | 1.2316 | 1.2316 | 1.1982 | 1.2116 | 1.2116 | -0.011 (-0.91%) | 8,527,134 |
| 15 Nov 2005 | CNY | 1.2294 | 1.245 | 1.216 | 1.2227 | 1.2227 | -0.003 (-0.28%) | 6,214,902 |
| 14 Nov 2005 | CNY | 1.2127 | 1.2261 | 1.2049 | 1.2261 | 1.2261 | +0.012 (+1.01%) | 3,368,645 |
| 11 Nov 2005 | CNY | 1.2016 | 1.2205 | 1.1993 | 1.2138 | 1.2138 | +0.004 (+0.36%) | 2,858,754 |
| 10 Nov 2005 | CNY | 1.2183 | 1.2183 | 1.1993 | 1.2094 | 1.2094 | -0.009 (-0.73%) | 9,070,202 |
| 9 Nov 2005 | CNY | 1.2138 | 1.2294 | 1.2071 | 1.2183 | 1.2183 | +0.011 (+0.93%) | 4,900,524 |
| 8 Nov 2005 | CNY | 1.196 | 1.2138 | 1.1949 | 1.2071 | 1.2071 | +0.003 (+0.27%) | 6,983,205 |
| 7 Nov 2005 | CNY | 1.206 | 1.206 | 1.1882 | 1.2038 | 1.2038 | -0.002 (-0.18%) | 2,435,396 |
| 4 Nov 2005 | CNY | 1.1971 | 1.2105 | 1.1871 | 1.206 | 1.206 | +0.008 (+0.65%) | 5,226,952 |
| 3 Nov 2005 | CNY | 1.2316 | 1.2316 | 1.1971 | 1.1982 | 1.1982 | -0.033 (-2.71%) | 8,014,166 |
| 2 Nov 2005 | CNY | 1.2172 | 1.2417 | 1.2172 | 1.2316 | 1.2316 | +0.017 (+1.37%) | 6,356,081 |
| 1 Nov 2005 | CNY | 1.2283 | 1.2283 | 1.1993 | 1.2149 | 1.2149 | -0.011 (-0.91%) | 5,866,996 |
| 31 Oct 2005 | CNY | 1.2016 | 1.2316 | 1.1938 | 1.2261 | 1.2261 | +0.025 (+2.04%) | 8,568,673 |
| 28 Oct 2005 | CNY | 1.1949 | 1.2071 | 1.1926 | 1.2016 | 1.2016 | +0.004 (+0.38%) | 9,638,355 |
| 27 Oct 2005 | CNY | 1.1815 | 1.2071 | 1.1804 | 1.1971 | 1.1971 | +0.015 (+1.23%) | 6,777,107 |
| 26 Oct 2005 | CNY | 1.2149 | 1.2238 | 1.177 | 1.1826 | 1.1826 | -0.037 (-3.02%) | 17,867,224 |
| 25 Oct 2005 | CNY | 1.235 | 1.235 | 1.2127 | 1.2194 | 1.2194 | -0.01 (-0.81%) | 15,402,723 |
| 24 Oct 2005 | CNY | 1.2506 | 1.2617 | 1.206 | 1.2294 | 1.2294 | -0.018 (-1.44%) | 17,154,527 |
| 21 Oct 2005 | CNY | 1.2651 | 1.2796 | 1.2383 | 1.2473 | 1.2473 | -0.001 (-0.09%) | 30,654,902 |
| 20 Oct 2005 | CNY | 1.2328 | 1.2562 | 1.2216 | 1.2484 | 1.2484 | +0.01 (+0.82%) | 20,522,212 |
| 19 Oct 2005 | CNY | 1.2216 | 1.2551 | 1.2071 | 1.2383 | 1.2383 | +0.017 (+1.37%) | 29,601,288 |
| 18 Oct 2005 | CNY | 1.1837 | 1.2294 | 1.1815 | 1.2216 | 1.2216 | +0.037 (+3.11%) | 16,508,051 |
| 17 Oct 2005 | CNY | 1.1926 | 1.1971 | 1.1503 | 1.1848 | 1.1848 | -0.011 (-0.94%) | 13,170,447 |
| 14 Oct 2005 | CNY | 1.2038 | 1.2149 | 1.1837 | 1.196 | 1.196 | -0.012 (-1.01%) | 7,611,218 |
| 13 Oct 2005 | CNY | 1.225 | 1.2272 | 1.2038 | 1.2082 | 1.2082 | -0.016 (-1.27%) | 10,073,170 |
| 12 Oct 2005 | CNY | 1.2094 | 1.2316 | 1.1993 | 1.2238 | 1.2238 | +0.018 (+1.48%) | 15,351,549 |
| 11 Oct 2005 | CNY | 1.2016 | 1.2071 | 1.1926 | 1.206 | 1.206 | +0.006 (+0.47%) | 11,712,307 |
| 10 Oct 2005 | CNY | 1.2016 | 1.2094 | 1.1815 | 1.2004 | 1.2004 | -0.001 (-0.10%) | 7,850,710 |
| 30 Sep 2005 | CNY | 1.1793 | 1.216 | 1.1759 | 1.2016 | 1.2016 | +0.024 (+1.99%) | 24,359,613 |
| 29 Sep 2005 | CNY | 1.1603 | 1.1815 | 1.157 | 1.1781 | 1.1781 | +0.019 (+1.63%) | 6,833,467 |
