| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2005 | CNY | 0.8146 | 0.8188 | 0.7313 | 0.7417 | 0.7417 | -0.071 (-8.71%) | 16,140,724 |
| 27 Oct 2005 | CNY | 0.8104 | 0.825 | 0.8021 | 0.8125 | 0.8125 | -0.002 (-0.26%) | 8,178,316 |
| 26 Oct 2005 | CNY | 0.875 | 0.8771 | 0.8 | 0.8146 | 0.8146 | -0.073 (-8.21%) | 18,592,507 |
| 25 Oct 2005 | CNY | 0.9375 | 0.9375 | 0.8875 | 0.8875 | 0.8875 | -0.052 (-5.54%) | 11,837,784 |
| 24 Oct 2005 | CNY | 0.9375 | 0.95 | 0.9229 | 0.9396 | 0.9396 | -0.013 (-1.31%) | 9,177,888 |
| 21 Oct 2005 | CNY | 0.9583 | 0.9729 | 0.9458 | 0.9521 | 0.9521 | +0.004 (+0.44%) | 27,129,158 |
| 20 Oct 2005 | CNY | 0.9417 | 0.95 | 0.9104 | 0.9479 | 0.9479 | 0.0 (0.0%) | 13,129,065 |
| 19 Oct 2005 | CNY | 0.9271 | 0.9542 | 0.9125 | 0.9479 | 0.9479 | +0.023 (+2.48%) | 13,542,240 |
| 18 Oct 2005 | CNY | 0.9146 | 0.9375 | 0.9 | 0.925 | 0.925 | +0.004 (+0.46%) | 13,287,393 |
| 17 Oct 2005 | CNY | 0.9458 | 0.9625 | 0.9104 | 0.9208 | 0.9208 | -0.027 (-2.86%) | 13,482,513 |
| 14 Oct 2005 | CNY | 0.9479 | 0.9875 | 0.9438 | 0.9479 | 0.9479 | -0.01 (-1.09%) | 11,383,665 |
| 13 Oct 2005 | CNY | 0.9917 | 0.9917 | 0.9458 | 0.9583 | 0.9583 | -0.035 (-3.57%) | 21,110,462 |
| 12 Oct 2005 | CNY | 1.0313 | 1.0375 | 0.9875 | 0.9938 | 0.9938 | -0.035 (-3.44%) | 22,427,731 |
| 11 Oct 2005 | CNY | 1.0208 | 1.0313 | 0.9813 | 1.0292 | 1.0292 | +0.008 (+0.82%) | 17,827,526 |
| 10 Oct 2005 | CNY | 0.9917 | 1.0313 | 0.9917 | 1.0208 | 1.0208 | +0.037 (+3.81%) | 25,325,755 |
| 30 Sep 2005 | CNY | 0.9625 | 1.0083 | 0.9521 | 0.9833 | 0.9833 | +0.023 (+2.38%) | 13,178,496 |
| 29 Sep 2005 | CNY | 0.9396 | 0.9646 | 0.9375 | 0.9604 | 0.9604 | +0.017 (+1.76%) | 9,175,248 |
| 28 Sep 2005 | CNY | 0.9958 | 1 | 0.9375 | 0.9438 | 0.9438 | -0.06 (-6.01%) | 16,270,713 |
| 27 Sep 2005 | CNY | 1 | 1.0396 | 0.9896 | 1.0042 | 1.0042 | +0.002 (+0.21%) | 26,129,040 |
| 26 Sep 2005 | CNY | 0.9688 | 1.0021 | 0.9167 | 1.0021 | 1.0021 | +0.029 (+3.00%) | 13,943,227 |
| 23 Sep 2005 | CNY | 0.9813 | 1.0021 | 0.9688 | 0.9729 | 0.9729 | -0.013 (-1.27%) | 11,423,664 |
| 22 Sep 2005 | CNY | 1.0438 | 1.0604 | 0.9604 | 0.9854 | 0.9854 | -0.075 (-7.07%) | 22,688,380 |
| 21 Sep 2005 | CNY | 1.0833 | 1.0833 | 1.0521 | 1.0604 | 1.0604 | -0.023 (-2.11%) | 23,319,772 |
| 20 Sep 2005 | CNY | 1.0479 | 1.1 | 1.025 | 1.0833 | 1.0833 | +0.027 (+2.56%) | 44,834,356 |
| 19 Sep 2005 | CNY | 1.0167 | 1.0833 | 1.0167 | 1.0563 | 1.0563 | +0.052 (+5.19%) | 50,555,947 |
| 16 Sep 2005 | CNY | 1.0063 | 1.0083 | 0.9875 | 1.0042 | 1.0042 | +0.002 (+0.21%) | 13,709,025 |
| 15 Sep 2005 | CNY | 1 | 1.0042 | 0.9833 | 1.0021 | 1.0021 | 0.0 (0.0%) | 17,237,040 |
| 14 Sep 2005 | CNY | 0.9979 | 1.0042 | 0.9792 | 1.0021 | 1.0021 | +0.008 (+0.84%) | 18,146,947 |
| 13 Sep 2005 | CNY | 0.9625 | 0.9958 | 0.9583 | 0.9938 | 0.9938 | +0.031 (+3.25%) | 14,062,473 |
| 12 Sep 2005 | CNY | 0.9604 | 0.9667 | 0.9479 | 0.9625 | 0.9625 | +0.004 (+0.44%) | 6,712,603 |
