| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | CNY | 3.626 | 3.6546 | 3.5782 | 3.626 | 3.626 | +0.005 (+0.13%) | 691,596 |
| 22 Nov 2005 | CNY | 3.6737 | 3.6737 | 3.6021 | 3.6212 | 3.6212 | -0.076 (-2.06%) | 718,315 |
| 21 Nov 2005 | CNY | 3.6975 | 3.7357 | 3.6737 | 3.6975 | 3.6975 | -0.024 (-0.64%) | 552,296 |
| 18 Nov 2005 | CNY | 3.6498 | 3.7452 | 3.6403 | 3.7214 | 3.7214 | +0.048 (+1.30%) | 1,907,756 |
| 17 Nov 2005 | CNY | 3.688 | 3.6928 | 3.626 | 3.6737 | 3.6737 | 0.0 (0.0%) | 713,212 |
| 16 Nov 2005 | CNY | 3.626 | 3.6832 | 3.5782 | 3.6737 | 3.6737 | +0.038 (+1.05%) | 249,350 |
| 15 Nov 2005 | CNY | 3.6498 | 3.6832 | 3.5449 | 3.6355 | 3.6355 | -0.038 (-1.04%) | 619,038 |
| 14 Nov 2005 | CNY | 3.626 | 3.6832 | 3.626 | 3.6737 | 3.6737 | -0.024 (-0.64%) | 148,889 |
| 11 Nov 2005 | CNY | 3.6546 | 3.6975 | 3.6546 | 3.6975 | 3.6975 | +0.009 (+0.26%) | 184,422 |
| 10 Nov 2005 | CNY | 3.6975 | 3.7309 | 3.6498 | 3.688 | 3.688 | -0.024 (-0.64%) | 832,321 |
| 9 Nov 2005 | CNY | 3.75 | 3.75 | 3.7071 | 3.7118 | 3.7118 | -0.024 (-0.64%) | 499,686 |
| 8 Nov 2005 | CNY | 3.7214 | 3.7452 | 3.6307 | 3.7357 | 3.7357 | +0.062 (+1.69%) | 1,096,654 |
| 7 Nov 2005 | CNY | 3.6594 | 3.7118 | 3.6069 | 3.6737 | 3.6737 | +0.014 (+0.39%) | 706,175 |
| 4 Nov 2005 | CNY | 3.626 | 3.6689 | 3.5926 | 3.6594 | 3.6594 | +0.005 (+0.13%) | 420,447 |
| 3 Nov 2005 | CNY | 3.6737 | 3.6975 | 3.583 | 3.6546 | 3.6546 | -0.019 (-0.52%) | 342,067 |
| 2 Nov 2005 | CNY | 3.6021 | 3.6737 | 3.5305 | 3.6737 | 3.6737 | +0.067 (+1.85%) | 920,376 |
| 1 Nov 2005 | CNY | 3.7071 | 3.7071 | 3.5449 | 3.6069 | 3.6069 | -0.1 (-2.70%) | 1,836,561 |
| 31 Oct 2005 | CNY | 3.7309 | 3.8025 | 3.6737 | 3.7071 | 3.7071 | -0.076 (-2.02%) | 1,283,561 |
| 28 Oct 2005 | CNY | 3.8407 | 3.9027 | 3.6689 | 3.7834 | 3.7834 | -0.052 (-1.37%) | 2,508,178 |
| 27 Oct 2005 | CNY | 3.9218 | 3.9361 | 3.8263 | 3.8359 | 3.8359 | -0.076 (-1.95%) | 1,641,543 |
| 26 Oct 2005 | CNY | 3.9074 | 4.0029 | 3.8645 | 3.9122 | 3.9122 | 0.0 (0.0%) | 3,472,300 |
| 25 Oct 2005 | CNY | 3.7548 | 3.9361 | 3.7214 | 3.9122 | 3.9122 | +0.191 (+5.13%) | 6,146,461 |
| 24 Oct 2005 | CNY | 3.7309 | 3.7739 | 3.7071 | 3.7214 | 3.7214 | +0.014 (+0.39%) | 595,674 |
| 21 Oct 2005 | CNY | 3.7023 | 3.812 | 3.6498 | 3.7071 | 3.7071 | +0.038 (+1.04%) | 828,542 |
| 20 Oct 2005 | CNY | 3.6784 | 3.7405 | 3.6594 | 3.6689 | 3.6689 | -0.062 (-1.66%) | 674,073 |
| 19 Oct 2005 | CNY | 3.7882 | 3.7882 | 3.688 | 3.7309 | 3.7309 | -0.029 (-0.76%) | 655,995 |
| 18 Oct 2005 | CNY | 3.7691 | 3.7977 | 3.6307 | 3.7595 | 3.7595 | +0.052 (+1.41%) | 820,252 |
| 17 Oct 2005 | CNY | 3.7929 | 3.8645 | 3.6641 | 3.7071 | 3.7071 | -0.11 (-2.87%) | 684,134 |
| 14 Oct 2005 | CNY | 3.9122 | 3.9122 | 3.8025 | 3.8168 | 3.8168 | -0.048 (-1.23%) | 472,648 |
| 13 Oct 2005 | CNY | 3.8979 | 4.0363 | 3.855 | 3.8645 | 3.8645 | +0.005 (+0.12%) | 568,623 |
