| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | CNY | 1.5722 | 1.6056 | 1.5556 | 1.5889 | 1.5889 | +0.017 (+1.06%) | 7,880,248 |
| 24 Nov 2005 | CNY | 1.5056 | 1.6028 | 1.5056 | 1.5722 | 1.5722 | +0.069 (+4.62%) | 13,618,306 |
| 23 Nov 2005 | CNY | 1.4861 | 1.5056 | 1.475 | 1.5028 | 1.5028 | +0.017 (+1.12%) | 3,693,139 |
| 22 Nov 2005 | CNY | 1.5056 | 1.5222 | 1.4722 | 1.4861 | 1.4861 | -0.017 (-1.11%) | 4,185,032 |
| 21 Nov 2005 | CNY | 1.4528 | 1.5194 | 1.4167 | 1.5028 | 1.5028 | +0.05 (+3.44%) | 7,565,428 |
| 18 Nov 2005 | CNY | 1.4167 | 1.5 | 1.4167 | 1.4528 | 1.4528 | +0.039 (+2.75%) | 6,529,201 |
| 17 Nov 2005 | CNY | 1.4139 | 1.4194 | 1.3944 | 1.4139 | 1.4139 | -0.003 (-0.20%) | 1,709,499 |
| 16 Nov 2005 | CNY | 1.3889 | 1.4194 | 1.3694 | 1.4167 | 1.4167 | +0.028 (+2.00%) | 1,483,704 |
| 15 Nov 2005 | CNY | 1.4306 | 1.4306 | 1.3778 | 1.3889 | 1.3889 | -0.039 (-2.72%) | 2,186,568 |
| 14 Nov 2005 | CNY | 1.4417 | 1.4417 | 1.3889 | 1.4278 | 1.4278 | +0.006 (+0.39%) | 2,066,738 |
| 11 Nov 2005 | CNY | 1.3667 | 1.4333 | 1.3556 | 1.4222 | 1.4222 | +0.053 (+3.86%) | 3,902,536 |
| 10 Nov 2005 | CNY | 1.4222 | 1.4389 | 1.3639 | 1.3694 | 1.3694 | -0.058 (-4.09%) | 5,045,299 |
| 9 Nov 2005 | CNY | 1.3639 | 1.4667 | 1.3639 | 1.4278 | 1.4278 | +0.061 (+4.47%) | 9,771,750 |
| 8 Nov 2005 | CNY | 1.3389 | 1.375 | 1.3389 | 1.3667 | 1.3667 | +0.022 (+1.66%) | 2,288,055 |
| 7 Nov 2005 | CNY | 1.3556 | 1.3667 | 1.3222 | 1.3444 | 1.3444 | -0.008 (-0.62%) | 3,116,595 |
| 4 Nov 2005 | CNY | 1.3111 | 1.3611 | 1.3056 | 1.3528 | 1.3528 | +0.033 (+2.53%) | 2,994,040 |
| 3 Nov 2005 | CNY | 1.3611 | 1.3667 | 1.3167 | 1.3194 | 1.3194 | -0.042 (-3.06%) | 3,388,276 |
| 2 Nov 2005 | CNY | 1.3389 | 1.3833 | 1.3333 | 1.3611 | 1.3611 | +0.003 (+0.21%) | 6,448,222 |
| 1 Nov 2005 | CNY | 1.4639 | 1.4722 | 1.3167 | 1.3583 | 1.3583 | -0.106 (-7.21%) | 8,819,528 |
| 31 Oct 2005 | CNY | 1.4917 | 1.5111 | 1.4361 | 1.4639 | 1.4639 | -0.078 (-5.05%) | 3,505,514 |
| 28 Oct 2005 | CNY | 1.4722 | 1.5528 | 1.4722 | 1.5417 | 1.5417 | +1.11 (+257.29%) | 2,505,938 |
| 28 Oct 2005 |
|
|||||||
| 27 Oct 2005 | CNY | 1.547 | 1.5876 | 1.5 | 1.5534 | 1.5534 | -0.006 (-0.41%) | 6,869,233 |
| 26 Oct 2005 | CNY | 1.6197 | 1.6325 | 1.5598 | 1.5598 | 1.5598 | -0.064 (-3.95%) | 12,948,825 |
| 25 Oct 2005 | CNY | 1.6154 | 1.6667 | 1.6068 | 1.6239 | 1.6239 | +0.011 (+0.66%) | 21,759,089 |
| 24 Oct 2005 | CNY | 1.5556 | 1.6218 | 1.547 | 1.6133 | 1.6133 | +0.058 (+3.71%) | 11,900,795 |
| 21 Oct 2005 | CNY | 1.5662 | 1.5705 | 1.5385 | 1.5556 | 1.5556 | -0.009 (-0.54%) | 4,360,473 |
| 20 Oct 2005 | CNY | 1.5491 | 1.5791 | 1.5385 | 1.5641 | 1.5641 | -0.004 (-0.27%) | 4,153,902 |
| 19 Oct 2005 | CNY | 1.5812 | 1.5897 | 1.5385 | 1.5684 | 1.5684 | -0.011 (-0.68%) | 6,988,835 |
| 18 Oct 2005 | CNY | 1.5705 | 1.5919 | 1.5491 | 1.5791 | 1.5791 | +0.021 (+1.37%) | 8,751,862 |
| 17 Oct 2005 | CNY | 1.5192 | 1.5662 | 1.5107 | 1.5577 | 1.5577 | +0.041 (+2.68%) | 6,921,106 |
