| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | CNY | 1.0101 | 1.0626 | 1.0101 | 1.0303 | 1.0303 | -0.049 (-4.50%) | 1,668,325 |
| 25 Oct 2005 | CNY | 1.099 | 1.1071 | 1.0748 | 1.0788 | 1.0788 | -0.036 (-3.26%) | 3,098,920 |
| 24 Oct 2005 | CNY | 1.0748 | 1.1434 | 1.0748 | 1.1152 | 1.1152 | +0.053 (+4.95%) | 9,470,174 |
| 21 Oct 2005 | CNY | 1.0303 | 1.0707 | 1.0303 | 1.0626 | 1.0626 | +0.02 (+1.94%) | 4,232,158 |
| 20 Oct 2005 | CNY | 1.0869 | 1.0869 | 1.0222 | 1.0424 | 1.0424 | -0.04 (-3.73%) | 7,297,876 |
| 19 Oct 2005 | CNY | 1.0788 | 1.103 | 1.0748 | 1.0828 | 1.0828 | -0.004 (-0.38%) | 8,092,485 |
| 18 Oct 2005 | CNY | 1.0182 | 1.0869 | 1.0141 | 1.0869 | 1.0869 | +0.061 (+5.90%) | 6,119,444 |
| 17 Oct 2005 | CNY | 1.0343 | 1.0384 | 0.9899 | 1.0263 | 1.0263 | -0.065 (-5.92%) | 5,192,287 |
| 14 Oct 2005 | CNY | 1.0828 | 1.1111 | 1.0748 | 1.0909 | 1.0909 | 0.0 (0.0%) | 2,005,405 |
| 13 Oct 2005 | CNY | 1.099 | 1.099 | 1.0748 | 1.0909 | 1.0909 | -0.012 (-1.10%) | 1,341,524 |
| 12 Oct 2005 | CNY | 1.0748 | 1.1111 | 1.0707 | 1.103 | 1.103 | +0.02 (+1.87%) | 1,524,647 |
| 11 Oct 2005 | CNY | 1.0505 | 1.0909 | 1.0424 | 1.0828 | 1.0828 | +0.028 (+2.67%) | 943,767 |
| 10 Oct 2005 | CNY | 1.0748 | 1.0828 | 1.0465 | 1.0546 | 1.0546 | -0.02 (-1.88%) | 632,486 |
| 30 Sep 2005 | CNY | 1.0828 | 1.0869 | 1.0707 | 1.0748 | 1.0748 | -0.004 (-0.37%) | 1,654,792 |
| 29 Sep 2005 | CNY | 1.0546 | 1.0788 | 1.0505 | 1.0788 | 1.0788 | +0.032 (+3.09%) | 2,288,904 |
| 28 Sep 2005 | CNY | 1.0788 | 1.0869 | 1.0384 | 1.0465 | 1.0465 | -0.028 (-2.63%) | 2,019,723 |
| 27 Sep 2005 | CNY | 1.1152 | 1.1232 | 1.0748 | 1.0748 | 1.0748 | -0.04 (-3.62%) | 1,639,811 |
| 26 Sep 2005 | CNY | 1.1071 | 1.1232 | 1.095 | 1.1152 | 1.1152 | +0.004 (+0.37%) | 1,382,485 |
| 23 Sep 2005 | CNY | 1.1192 | 1.1354 | 1.1111 | 1.1111 | 1.1111 | -0.008 (-0.72%) | 2,434,375 |
| 22 Sep 2005 | CNY | 1.1596 | 1.1798 | 1.103 | 1.1192 | 1.1192 | -0.04 (-3.48%) | 5,516,678 |
| 21 Sep 2005 | CNY | 1.2283 | 1.2283 | 1.1556 | 1.1596 | 1.1596 | -0.069 (-5.59%) | 6,921,956 |
| 20 Sep 2005 | CNY | 1.2525 | 1.2525 | 1.2121 | 1.2283 | 1.2283 | -0.02 (-1.62%) | 12,797,106 |
| 19 Sep 2005 | CNY | 1.2121 | 1.2606 | 1.196 | 1.2485 | 1.2485 | +0.028 (+2.32%) | 10,015,060 |
| 16 Sep 2005 | CNY | 1.1758 | 1.2323 | 1.1677 | 1.2202 | 1.2202 | +0.044 (+3.78%) | 11,813,773 |
| 15 Sep 2005 | CNY | 1.1758 | 1.204 | 1.1596 | 1.1758 | 1.1758 | 0.0 (0.0%) | 6,786,514 |
| 14 Sep 2005 | CNY | 1.1758 | 1.1798 | 1.1475 | 1.1758 | 1.1758 | +0.004 (+0.35%) | 5,512,456 |
| 13 Sep 2005 | CNY | 1.1394 | 1.1758 | 1.1313 | 1.1717 | 1.1717 | +0.032 (+2.83%) | 8,480,312 |
| 12 Sep 2005 | CNY | 1.1192 | 1.1394 | 1.1111 | 1.1394 | 1.1394 | +0.016 (+1.44%) | 2,286,207 |
| 9 Sep 2005 | CNY | 1.1434 | 1.1515 | 1.1152 | 1.1232 | 1.1232 | -0.024 (-2.12%) | 2,672,505 |
| 8 Sep 2005 | CNY | 1.1232 | 1.1475 | 1.103 | 1.1475 | 1.1475 | +0.032 (+2.90%) | 7,595,792 |
