| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2005 | CNY | 1.0764 | 1.0969 | 1.0741 | 1.0832 | 1.0832 | -0.002 (-0.21%) | 655,976 |
| 14 Nov 2005 | CNY | 1.0901 | 1.0924 | 1.0695 | 1.0855 | 1.0855 | -0.005 (-0.42%) | 826,260 |
| 11 Nov 2005 | CNY | 1.0855 | 1.0969 | 1.0581 | 1.0901 | 1.0901 | -0.005 (-0.42%) | 1,371,502 |
| 10 Nov 2005 | CNY | 1.1427 | 1.1427 | 1.0924 | 1.0947 | 1.0947 | -0.059 (-5.15%) | 1,927,408 |
| 9 Nov 2005 | CNY | 1.1609 | 1.1746 | 1.1541 | 1.1541 | 1.1541 | -0.007 (-0.59%) | 1,427,823 |
| 8 Nov 2005 | CNY | 1.1495 | 1.1655 | 1.1427 | 1.1609 | 1.1609 | +0.004 (+0.39%) | 1,067,935 |
| 7 Nov 2005 | CNY | 1.1472 | 1.1564 | 1.1335 | 1.1564 | 1.1564 | +0.007 (+0.60%) | 1,194,855 |
| 4 Nov 2005 | CNY | 1.1312 | 1.1609 | 1.1267 | 1.1495 | 1.1495 | +0.007 (+0.60%) | 616,681 |
| 3 Nov 2005 | CNY | 1.1472 | 1.1609 | 1.1312 | 1.1427 | 1.1427 | -0.018 (-1.57%) | 951,259 |
| 2 Nov 2005 | CNY | 1.1312 | 1.1609 | 1.1289 | 1.1609 | 1.1609 | +0.03 (+2.63%) | 1,461,154 |
| 1 Nov 2005 | CNY | 1.1404 | 1.1449 | 1.1107 | 1.1312 | 1.1312 | -0.009 (-0.81%) | 1,399,498 |
| 31 Oct 2005 | CNY | 1.1609 | 1.1701 | 1.1152 | 1.1404 | 1.1404 | -0.023 (-1.96%) | 2,806,817 |
| 28 Oct 2005 | CNY | 1.2455 | 1.2455 | 1.1449 | 1.1632 | 1.1632 | -0.075 (-6.09%) | 3,866,946 |
| 27 Oct 2005 | CNY | 1.1975 | 1.2478 | 1.1884 | 1.2386 | 1.2386 | +0.03 (+2.46%) | 10,186,477 |
| 26 Oct 2005 | CNY | 1.1861 | 1.2112 | 1.1609 | 1.2089 | 1.2089 | +0.023 (+1.92%) | 3,972,346 |
| 25 Oct 2005 | CNY | 1.2181 | 1.2181 | 1.1838 | 1.1861 | 1.1861 | -0.046 (-3.71%) | 2,366,870 |
| 24 Oct 2005 | CNY | 1.2341 | 1.2569 | 1.2204 | 1.2318 | 1.2318 | -0.007 (-0.55%) | 3,349,749 |
| 21 Oct 2005 | CNY | 1.1884 | 1.2478 | 1.1861 | 1.2386 | 1.2386 | +0.052 (+4.43%) | 4,039,506 |
| 20 Oct 2005 | CNY | 1.1998 | 1.1998 | 1.1724 | 1.1861 | 1.1861 | -0.018 (-1.52%) | 2,386,381 |
| 19 Oct 2005 | CNY | 1.2249 | 1.2501 | 1.1998 | 1.2044 | 1.2044 | -0.027 (-2.22%) | 3,428,618 |
| 18 Oct 2005 | CNY | 1.2226 | 1.2364 | 1.2112 | 1.2318 | 1.2318 | +0.011 (+0.93%) | 3,366,036 |
| 17 Oct 2005 | CNY | 1.2112 | 1.2226 | 1.1884 | 1.2204 | 1.2204 | +0.002 (+0.19%) | 2,567,960 |
| 14 Oct 2005 | CNY | 1.2135 | 1.2501 | 1.2066 | 1.2181 | 1.2181 | +0.018 (+1.53%) | 8,504,196 |
| 13 Oct 2005 | CNY | 1.1792 | 1.1998 | 1.1427 | 1.1998 | 1.1998 | +0.021 (+1.75%) | 3,986,892 |
| 12 Oct 2005 | CNY | 1.1609 | 1.1884 | 1.1518 | 1.1792 | 1.1792 | +0.021 (+1.77%) | 2,348,185 |
| 11 Oct 2005 | CNY | 1.1381 | 1.1655 | 1.1129 | 1.1587 | 1.1587 | +0.018 (+1.60%) | 1,118,235 |
| 10 Oct 2005 | CNY | 1.1427 | 1.1427 | 1.1267 | 1.1404 | 1.1404 | -0.002 (-0.20%) | 734,049 |
| 30 Sep 2005 | CNY | 1.1655 | 1.1655 | 1.1404 | 1.1427 | 1.1427 | -0.023 (-1.96%) | 1,479,948 |
| 29 Sep 2005 | CNY | 1.1427 | 1.1701 | 1.1312 | 1.1655 | 1.1655 | +0.021 (+1.80%) | 2,006,838 |
| 28 Sep 2005 | CNY | 1.1769 | 1.1769 | 1.1427 | 1.1449 | 1.1449 | -0.018 (-1.57%) | 3,510,678 |
