| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | CNY | 1.3077 | 1.318 | 1.2615 | 1.2923 | 1.2923 | -0.026 (-1.95%) | 8,868,627 |
| 31 Oct 2005 | CNY | 1.2872 | 1.3308 | 1.2615 | 1.318 | 1.318 | +0.018 (+1.38%) | 12,386,965 |
| 28 Oct 2005 | CNY | 1.2769 | 1.3128 | 1.2641 | 1.3 | 1.3 | +0.026 (+2.01%) | 14,360,720 |
| 27 Oct 2005 | CNY | 1.3128 | 1.3282 | 1.2513 | 1.2744 | 1.2744 | -0.041 (-3.12%) | 14,210,488 |
| 26 Oct 2005 | CNY | 1.3282 | 1.3539 | 1.3051 | 1.3154 | 1.3154 | -0.021 (-1.53%) | 12,759,271 |
| 25 Oct 2005 | CNY | 1.3897 | 1.3897 | 1.3308 | 1.3359 | 1.3359 | -0.064 (-4.58%) | 16,375,585 |
| 24 Oct 2005 | CNY | 1.3769 | 1.4128 | 1.3744 | 1.4 | 1.4 | +0.008 (+0.55%) | 11,823,516 |
| 21 Oct 2005 | CNY | 1.4436 | 1.4462 | 1.3769 | 1.3923 | 1.3923 | -0.049 (-3.38%) | 22,570,158 |
| 20 Oct 2005 | CNY | 1.4103 | 1.4436 | 1.4051 | 1.441 | 1.441 | +0.018 (+1.26%) | 15,647,330 |
| 19 Oct 2005 | CNY | 1.4615 | 1.4744 | 1.4154 | 1.4231 | 1.4231 | -0.061 (-4.14%) | 30,265,981 |
| 18 Oct 2005 | CNY | 1.5641 | 1.6282 | 1.4769 | 1.4846 | 1.4846 | -0.069 (-4.46%) | 45,762,658 |
| 14 Oct 2005 | CNY | 1.5513 | 1.5923 | 1.5256 | 1.5539 | 1.5539 | -0.008 (-0.49%) | 27,965,831 |
| 13 Oct 2005 | CNY | 1.5744 | 1.6282 | 1.5462 | 1.5615 | 1.5615 | -0.021 (-1.30%) | 36,470,023 |
| 12 Oct 2005 | CNY | 1.5 | 1.6103 | 1.4744 | 1.5821 | 1.5821 | +0.051 (+3.35%) | 45,526,607 |
| 11 Oct 2005 | CNY | 1.4821 | 1.5897 | 1.4308 | 1.5308 | 1.5308 | +0.038 (+2.58%) | 55,246,276 |
| 10 Oct 2005 | CNY | 1.3718 | 1.5128 | 1.3718 | 1.4923 | 1.4923 | +0.118 (+8.58%) | 48,360,487 |
| 30 Sep 2005 | CNY | 1.4 | 1.4026 | 1.3615 | 1.3744 | 1.3744 | -0.01 (-0.74%) | 10,108,390 |
| 29 Sep 2005 | CNY | 1.3564 | 1.3897 | 1.3539 | 1.3846 | 1.3846 | +0.026 (+1.88%) | 18,014,283 |
| 28 Sep 2005 | CNY | 1.3359 | 1.3846 | 1.3333 | 1.359 | 1.359 | +0.01 (+0.76%) | 19,116,856 |
| 27 Sep 2005 | CNY | 1.3154 | 1.4026 | 1.3 | 1.3487 | 1.3487 | +0.031 (+2.33%) | 21,736,162 |
| 26 Sep 2005 | CNY | 1.2821 | 1.3282 | 1.2821 | 1.318 | 1.318 | +0.013 (+0.99%) | 6,898,725 |
| 23 Sep 2005 | CNY | 1.2897 | 1.3436 | 1.2897 | 1.3051 | 1.3051 | +0.031 (+2.41%) | 16,985,790 |
| 22 Sep 2005 | CNY | 1.2974 | 1.3154 | 1.2359 | 1.2744 | 1.2744 | -0.028 (-2.16%) | 11,320,042 |
| 21 Sep 2005 | CNY | 1.3718 | 1.3744 | 1.3026 | 1.3026 | 1.3026 | -0.074 (-5.40%) | 13,195,809 |
| 20 Sep 2005 | CNY | 1.3795 | 1.4051 | 1.359 | 1.3769 | 1.3769 | +0.005 (+0.37%) | 27,616,980 |
| 19 Sep 2005 | CNY | 1.3513 | 1.3769 | 1.3282 | 1.3718 | 1.3718 | +0.033 (+2.49%) | 16,704,507 |
| 16 Sep 2005 | CNY | 1.3128 | 1.341 | 1.2974 | 1.3385 | 1.3385 | +0.026 (+1.96%) | 12,346,347 |
| 15 Sep 2005 | CNY | 1.3282 | 1.3282 | 1.3 | 1.3128 | 1.3128 | -0.013 (-0.97%) | 8,485,682 |
| 14 Sep 2005 | CNY | 1.3333 | 1.3359 | 1.3077 | 1.3256 | 1.3256 | -0.003 (-0.20%) | 9,709,159 |
| 13 Sep 2005 | CNY | 1.3103 | 1.3385 | 1.3051 | 1.3282 | 1.3282 | +0.021 (+1.57%) | 10,271,129 |
