| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | CNY | 1.0722 | 1.0833 | 1.0278 | 1.0667 | 1.0667 | -0.017 (-1.53%) | 2,243,322 |
| 26 Oct 2005 | CNY | 1.1444 | 1.15 | 1.0778 | 1.0833 | 1.0833 | -0.067 (-5.80%) | 2,357,280 |
| 25 Oct 2005 | CNY | 1.1889 | 1.1889 | 1.1444 | 1.15 | 1.15 | -0.039 (-3.27%) | 1,943,098 |
| 24 Oct 2005 | CNY | 1.1833 | 1.2111 | 1.1611 | 1.1889 | 1.1889 | -0.022 (-1.83%) | 2,201,799 |
| 21 Oct 2005 | CNY | 1.2333 | 1.2778 | 1.2111 | 1.2111 | 1.2111 | -0.022 (-1.80%) | 4,823,872 |
| 20 Oct 2005 | CNY | 1.2278 | 1.2444 | 1.1944 | 1.2333 | 1.2333 | +0.028 (+2.30%) | 3,222,549 |
| 19 Oct 2005 | CNY | 1.2056 | 1.2611 | 1.1833 | 1.2056 | 1.2056 | 0.0 (0.0%) | 3,809,890 |
| 18 Oct 2005 | CNY | 1.1556 | 1.2111 | 1.15 | 1.2056 | 1.2056 | +0.044 (+3.83%) | 3,418,261 |
| 17 Oct 2005 | CNY | 1.1556 | 1.1611 | 1.1278 | 1.1611 | 1.1611 | +0.005 (+0.48%) | 1,727,188 |
| 14 Oct 2005 | CNY | 1.1944 | 1.2 | 1.15 | 1.1556 | 1.1556 | -0.039 (-3.25%) | 1,100,934 |
| 13 Oct 2005 | CNY | 1.2167 | 1.2278 | 1.1889 | 1.1944 | 1.1944 | -0.028 (-2.27%) | 2,435,463 |
| 12 Oct 2005 | CNY | 1.1778 | 1.2444 | 1.1667 | 1.2222 | 1.2222 | +0.033 (+2.80%) | 4,617,277 |
| 11 Oct 2005 | CNY | 1.1389 | 1.1889 | 1.1167 | 1.1889 | 1.1889 | +0.061 (+5.42%) | 1,650,596 |
| 10 Oct 2005 | CNY | 1.1833 | 1.1833 | 1.1167 | 1.1278 | 1.1278 | -0.056 (-4.69%) | 1,594,620 |
| 30 Sep 2005 | CNY | 1.2056 | 1.2056 | 1.1722 | 1.1833 | 1.1833 | -0.011 (-0.93%) | 1,602,248 |
| 29 Sep 2005 | CNY | 1.1556 | 1.2 | 1.1556 | 1.1944 | 1.1944 | +0.039 (+3.36%) | 3,270,596 |
| 28 Sep 2005 | CNY | 1.1722 | 1.2333 | 1.1278 | 1.1556 | 1.1556 | -0.089 (-7.14%) | 6,994,598 |
| 27 Sep 2005 | CNY | 1.3833 | 1.4167 | 1.2444 | 1.2444 | 1.2444 | -0.139 (-10.04%) | 7,854,615 |
| 26 Sep 2005 | CNY | 1.3667 | 1.4167 | 1.3611 | 1.3833 | 1.3833 | +0.011 (+0.81%) | 6,477,755 |
| 23 Sep 2005 | CNY | 1.3889 | 1.4056 | 1.3444 | 1.3722 | 1.3722 | -0.028 (-1.99%) | 6,977,833 |
| 22 Sep 2005 | CNY | 1.4722 | 1.5056 | 1.35 | 1.4 | 1.4 | -0.072 (-4.90%) | 6,427,278 |
| 21 Sep 2005 | CNY | 1.5167 | 1.5333 | 1.4444 | 1.4722 | 1.4722 | -0.044 (-2.93%) | 5,693,254 |
| 20 Sep 2005 | CNY | 1.5278 | 1.5778 | 1.4889 | 1.5167 | 1.5167 | -0.011 (-0.73%) | 8,817,433 |
| 19 Sep 2005 | CNY | 1.4778 | 1.5611 | 1.4778 | 1.5278 | 1.5278 | +0.067 (+4.57%) | 11,784,758 |
| 16 Sep 2005 | CNY | 1.4389 | 1.4833 | 1.4111 | 1.4611 | 1.4611 | +0.005 (+0.38%) | 8,066,682 |
| 15 Sep 2005 | CNY | 1.4278 | 1.5111 | 1.3889 | 1.4556 | 1.4556 | +0.028 (+1.95%) | 11,834,764 |
| 14 Sep 2005 | CNY | 1.3 | 1.4278 | 1.2833 | 1.4278 | 1.4278 | +0.128 (+9.83%) | 13,585,411 |
| 13 Sep 2005 | CNY | 1.2778 | 1.3167 | 1.2556 | 1.3 | 1.3 | +0.028 (+2.19%) | 3,464,694 |
| 12 Sep 2005 | CNY | 1.2611 | 1.2833 | 1.2278 | 1.2722 | 1.2722 | +0.011 (+0.88%) | 1,245,618 |
| 9 Sep 2005 | CNY | 1.2833 | 1.3056 | 1.25 | 1.2611 | 1.2611 | -0.039 (-2.99%) | 1,831,287 |
