| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.4126 | 1.4374 | 1.3971 | 1.4188 | 1.4188 | -0.009 (-0.65%) | 2,671,126 |
| 2 Nov 2005 | CNY | 1.3971 | 1.4561 | 1.3971 | 1.4281 | 1.4281 | +0.034 (+2.45%) | 5,845,379 |
| 1 Nov 2005 | CNY | 1.3971 | 1.4188 | 1.3723 | 1.394 | 1.394 | -0.012 (-0.88%) | 5,299,584 |
| 31 Oct 2005 | CNY | 1.5182 | 1.543 | 1.394 | 1.4064 | 1.4064 | -0.134 (-8.67%) | 8,562,482 |
| 28 Oct 2005 | CNY | 1.5399 | 1.5523 | 1.4809 | 1.5399 | 1.5399 | 0.0 (0.0%) | 3,814,782 |
| 27 Oct 2005 | CNY | 1.4964 | 1.5399 | 1.4747 | 1.5399 | 1.5399 | +0.037 (+2.48%) | 4,567,922 |
| 26 Oct 2005 | CNY | 1.5865 | 1.5958 | 1.4933 | 1.5026 | 1.5026 | -0.096 (-6.02%) | 7,258,127 |
| 25 Oct 2005 | CNY | 1.6268 | 1.661 | 1.5989 | 1.5989 | 1.5989 | -0.025 (-1.53%) | 5,582,822 |
| 24 Oct 2005 | CNY | 1.6424 | 1.6672 | 1.6113 | 1.6237 | 1.6237 | -0.025 (-1.51%) | 7,663,035 |
| 21 Oct 2005 | CNY | 1.6082 | 1.6486 | 1.5772 | 1.6486 | 1.6486 | +0.04 (+2.51%) | 7,914,227 |
| 20 Oct 2005 | CNY | 1.5772 | 1.6175 | 1.5585 | 1.6082 | 1.6082 | +0.019 (+1.17%) | 9,266,975 |
| 19 Oct 2005 | CNY | 1.5803 | 1.6703 | 1.5803 | 1.5896 | 1.5896 | +0.009 (+0.59%) | 20,163,039 |
| 18 Oct 2005 | CNY | 1.512 | 1.5834 | 1.5058 | 1.5803 | 1.5803 | +0.071 (+4.73%) | 7,471,144 |
| 17 Oct 2005 | CNY | 1.5089 | 1.5368 | 1.4964 | 1.5089 | 1.5089 | +0.003 (+0.21%) | 4,172,841 |
| 14 Oct 2005 | CNY | 1.5461 | 1.5492 | 1.4778 | 1.5058 | 1.5058 | -0.04 (-2.61%) | 5,664,581 |
| 13 Oct 2005 | CNY | 1.5741 | 1.5958 | 1.5368 | 1.5461 | 1.5461 | -0.028 (-1.78%) | 8,053,442 |
| 12 Oct 2005 | CNY | 1.5275 | 1.5989 | 1.5213 | 1.5741 | 1.5741 | +0.062 (+4.11%) | 10,922,386 |
| 11 Oct 2005 | CNY | 1.4902 | 1.5306 | 1.4747 | 1.512 | 1.512 | +0.022 (+1.46%) | 4,723,232 |
| 10 Oct 2005 | CNY | 1.4809 | 1.5182 | 1.4499 | 1.4902 | 1.4902 | +0.015 (+1.05%) | 5,749,187 |
| 7 Oct 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.4654 | 1.5026 | 1.4437 | 1.4747 | 1.4747 | +0.012 (+0.85%) | 6,019,412 |
| 29 Sep 2005 | CNY | 1.453 | 1.4995 | 1.4219 | 1.4623 | 1.4623 | +0.009 (+0.64%) | 9,338,506 |
| 28 Sep 2005 | CNY | 1.3443 | 1.4623 | 1.3443 | 1.453 | 1.453 | +0.102 (+7.59%) | 12,882,169 |
| 27 Sep 2005 | CNY | 1.366 | 1.394 | 1.3443 | 1.3505 | 1.3505 | -0.015 (-1.13%) | 3,086,345 |
| 26 Sep 2005 | CNY | 1.3257 | 1.366 | 1.3257 | 1.366 | 1.366 | +0.028 (+2.09%) | 3,695,419 |
| 23 Sep 2005 | CNY | 1.366 | 1.3971 | 1.3226 | 1.3381 | 1.3381 | -0.028 (-2.04%) | 6,900,718 |
