| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.44 | 1.475 | 1.44 | 1.47 | 1.47 | +0.025 (+1.73%) | 1,368,492 |
| 11 Nov 2005 | CNY | 1.44 | 1.465 | 1.43 | 1.445 | 1.445 | -0.005 (-0.34%) | 1,833,170 |
| 10 Nov 2005 | CNY | 1.475 | 1.49 | 1.445 | 1.45 | 1.45 | -0.045 (-3.01%) | 1,586,154 |
| 9 Nov 2005 | CNY | 1.48 | 1.52 | 1.46 | 1.495 | 1.495 | +0.015 (+1.01%) | 4,518,824 |
| 8 Nov 2005 | CNY | 1.445 | 1.485 | 1.435 | 1.48 | 1.48 | +0.04 (+2.78%) | 2,967,062 |
| 7 Nov 2005 | CNY | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,139,796 |
| 4 Nov 2005 | CNY | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,068,490 |
| 3 Nov 2005 | CNY | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.025 (-1.72%) | 1,562,044 |
| 2 Nov 2005 | CNY | 1.425 | 1.455 | 1.415 | 1.455 | 1.455 | +0.04 (+2.83%) | 2,874,316 |
| 1 Nov 2005 | CNY | 1.41 | 1.435 | 1.38 | 1.415 | 1.415 | -0.005 (-0.35%) | 1,600,722 |
| 31 Oct 2005 | CNY | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.015 (+1.07%) | 1,596,418 |
| 28 Oct 2005 | CNY | 1.465 | 1.47 | 1.395 | 1.405 | 1.405 | -0.05 (-3.44%) | 2,119,200 |
| 27 Oct 2005 | CNY | 1.48 | 1.5 | 1.43 | 1.455 | 1.455 | -0.035 (-2.35%) | 2,585,500 |
| 26 Oct 2005 | CNY | 1.525 | 1.545 | 1.47 | 1.49 | 1.49 | -0.035 (-2.30%) | 2,455,598 |
| 25 Oct 2005 | CNY | 1.575 | 1.585 | 1.525 | 1.525 | 1.525 | -0.045 (-2.87%) | 2,696,240 |
| 24 Oct 2005 | CNY | 1.545 | 1.575 | 1.525 | 1.57 | 1.57 | +0.025 (+1.62%) | 2,163,414 |
| 21 Oct 2005 | CNY | 1.535 | 1.565 | 1.52 | 1.545 | 1.545 | +0.02 (+1.31%) | 2,495,758 |
| 20 Oct 2005 | CNY | 1.575 | 1.575 | 1.505 | 1.525 | 1.525 | -0.05 (-3.17%) | 3,045,620 |
| 19 Oct 2005 | CNY | 1.6 | 1.6 | 1.565 | 1.575 | 1.575 | -0.02 (-1.25%) | 1,840,786 |
| 18 Oct 2005 | CNY | 1.58 | 1.595 | 1.565 | 1.595 | 1.595 | +0.015 (+0.95%) | 1,865,822 |
| 17 Oct 2005 | CNY | 1.57 | 1.595 | 1.56 | 1.58 | 1.58 | +0.005 (+0.32%) | 1,927,278 |
| 14 Oct 2005 | CNY | 1.59 | 1.605 | 1.56 | 1.575 | 1.575 | -0.02 (-1.25%) | 2,671,784 |
| 13 Oct 2005 | CNY | 1.615 | 1.62 | 1.59 | 1.595 | 1.595 | -0.03 (-1.85%) | 2,024,606 |
| 12 Oct 2005 | CNY | 1.63 | 1.635 | 1.595 | 1.625 | 1.625 | -0.005 (-0.31%) | 4,004,300 |
| 11 Oct 2005 | CNY | 1.61 | 1.63 | 1.585 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,996,592 |
| 10 Oct 2005 | CNY | 1.6 | 1.635 | 1.545 | 1.62 | 1.62 | +0.015 (+0.93%) | 4,884,632 |
| 30 Sep 2005 | CNY | 1.62 | 1.63 | 1.59 | 1.605 | 1.605 | -0.025 (-1.53%) | 2,540,902 |
| 29 Sep 2005 | CNY | 1.625 | 1.64 | 1.585 | 1.63 | 1.63 | +0.005 (+0.31%) | 5,382,684 |
| 28 Sep 2005 | CNY | 1.62 | 1.635 | 1.615 | 1.625 | 1.625 | +0.01 (+0.62%) | 9,594,392 |
| 27 Sep 2005 | CNY | 1.635 | 1.635 | 1.6 | 1.615 | 1.615 | -0.005 (-0.31%) | 3,681,782 |
