| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2005 | CNY | 1.0981 | 1.1099 | 1.0775 | 1.1099 | 1.1099 | +0.021 (+1.89%) | 2,522,727 |
| 4 Nov 2005 | CNY | 1.0804 | 1.0952 | 1.0716 | 1.0893 | 1.0893 | +0.012 (+1.10%) | 1,238,754 |
| 3 Nov 2005 | CNY | 1.0922 | 1.0981 | 1.0745 | 1.0775 | 1.0775 | -0.015 (-1.35%) | 2,166,988 |
| 2 Nov 2005 | CNY | 1.0657 | 1.1011 | 1.0627 | 1.0922 | 1.0922 | +0.029 (+2.78%) | 4,443,852 |
| 1 Nov 2005 | CNY | 1.0627 | 1.0745 | 1.0302 | 1.0627 | 1.0627 | -0.009 (-0.83%) | 5,088,022 |
| 31 Oct 2005 | CNY | 1.0568 | 1.0834 | 1.0568 | 1.0716 | 1.0716 | +0.009 (+0.84%) | 3,580,741 |
| 28 Oct 2005 | CNY | 1.0509 | 1.0863 | 1.0184 | 1.0627 | 1.0627 | -0.029 (-2.70%) | 4,924,206 |
| 27 Oct 2005 | CNY | 1.0981 | 1.104 | 1.0775 | 1.0922 | 1.0922 | -0.006 (-0.54%) | 2,316,647 |
| 26 Oct 2005 | CNY | 1.1218 | 1.1218 | 1.0893 | 1.0981 | 1.0981 | -0.03 (-2.62%) | 2,689,727 |
| 25 Oct 2005 | CNY | 1.1424 | 1.1454 | 1.1129 | 1.1277 | 1.1277 | -0.021 (-1.79%) | 3,453,606 |
| 24 Oct 2005 | CNY | 1.1572 | 1.1572 | 1.1365 | 1.1483 | 1.1483 | -0.006 (-0.51%) | 2,107,374 |
| 21 Oct 2005 | CNY | 1.1454 | 1.1601 | 1.1306 | 1.1542 | 1.1542 | +0.021 (+1.82%) | 3,029,991 |
| 20 Oct 2005 | CNY | 1.1336 | 1.1424 | 1.1218 | 1.1336 | 1.1336 | -0.003 (-0.26%) | 2,244,980 |
| 19 Oct 2005 | CNY | 1.1365 | 1.1601 | 1.1336 | 1.1365 | 1.1365 | 0.0 (0.0%) | 4,048,208 |
| 18 Oct 2005 | CNY | 1.1365 | 1.1454 | 1.1188 | 1.1365 | 1.1365 | -0.012 (-1.03%) | 6,482,967 |
| 17 Oct 2005 | CNY | 1.1985 | 1.2074 | 1.0863 | 1.1483 | 1.1483 | -0.056 (-4.66%) | 12,387,701 |
| 14 Oct 2005 | CNY | 1.2251 | 1.2251 | 1.2015 | 1.2044 | 1.2044 | -0.021 (-1.69%) | 2,227,148 |
| 13 Oct 2005 | CNY | 1.228 | 1.2369 | 1.2162 | 1.2251 | 1.2251 | -0.009 (-0.71%) | 3,330,160 |
| 12 Oct 2005 | CNY | 1.2339 | 1.2428 | 1.2221 | 1.2339 | 1.2339 | 0.0 (0.0%) | 3,471,868 |
| 11 Oct 2005 | CNY | 1.2251 | 1.2398 | 1.2103 | 1.2339 | 1.2339 | +0.006 (+0.48%) | 6,771,747 |
| 10 Oct 2005 | CNY | 1.2516 | 1.2516 | 1.2192 | 1.228 | 1.228 | -0.018 (-1.42%) | 3,667,541 |
| 30 Sep 2005 | CNY | 1.2457 | 1.2487 | 1.231 | 1.2457 | 1.2457 | +0.003 (+0.23%) | 3,431,834 |
| 29 Sep 2005 | CNY | 1.2192 | 1.2457 | 1.2192 | 1.2428 | 1.2428 | +0.024 (+1.94%) | 4,414,672 |
| 28 Sep 2005 | CNY | 1.2015 | 1.231 | 1.2015 | 1.2192 | 1.2192 | 0.0 (0.0%) | 3,216,077 |
| 27 Sep 2005 | CNY | 1.2398 | 1.2398 | 1.2192 | 1.2192 | 1.2192 | -0.026 (-2.13%) | 3,892,651 |
| 26 Sep 2005 | CNY | 1.2369 | 1.2457 | 1.228 | 1.2457 | 1.2457 | +0.012 (+0.96%) | 3,300,119 |
| 23 Sep 2005 | CNY | 1.2457 | 1.2516 | 1.231 | 1.2339 | 1.2339 | -0.012 (-0.95%) | 3,878,590 |
| 22 Sep 2005 | CNY | 1.2664 | 1.2664 | 1.2074 | 1.2457 | 1.2457 | -0.027 (-2.09%) | 10,544,669 |
| 21 Sep 2005 | CNY | 1.29 | 1.2989 | 1.2694 | 1.2723 | 1.2723 | -0.027 (-2.05%) | 6,967,389 |
| 20 Sep 2005 | CNY | 1.3225 | 1.3343 | 1.2871 | 1.2989 | 1.2989 | -0.024 (-1.78%) | 8,971,117 |
