| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | CNY | 1.4096 | 1.428 | 1.3886 | 1.407 | 1.407 | +0.003 (+0.19%) | 754,096 |
| 28 Oct 2005 | CNY | 1.4254 | 1.4648 | 1.3754 | 1.4043 | 1.4043 | -0.037 (-2.56%) | 863,091 |
| 27 Oct 2005 | CNY | 1.4622 | 1.4675 | 1.4254 | 1.4412 | 1.4412 | -0.021 (-1.44%) | 1,114,672 |
| 26 Oct 2005 | CNY | 1.5016 | 1.5016 | 1.4543 | 1.4622 | 1.4622 | -0.039 (-2.62%) | 1,478,423 |
| 25 Oct 2005 | CNY | 1.5516 | 1.5595 | 1.4859 | 1.5016 | 1.5016 | -0.058 (-3.71%) | 1,091,773 |
| 24 Oct 2005 | CNY | 1.5621 | 1.5621 | 1.5332 | 1.5595 | 1.5595 | +0.008 (+0.51%) | 1,040,249 |
| 21 Oct 2005 | CNY | 1.5358 | 1.5569 | 1.5227 | 1.5516 | 1.5516 | +0.016 (+1.03%) | 962,074 |
| 20 Oct 2005 | CNY | 1.5805 | 1.5884 | 1.5122 | 1.5358 | 1.5358 | -0.047 (-2.99%) | 1,387,319 |
| 19 Oct 2005 | CNY | 1.5805 | 1.6095 | 1.5727 | 1.5832 | 1.5832 | +0.003 (+0.17%) | 1,360,382 |
| 18 Oct 2005 | CNY | 1.5411 | 1.5884 | 1.5358 | 1.5805 | 1.5805 | +0.026 (+1.69%) | 1,108,242 |
| 17 Oct 2005 | CNY | 1.5411 | 1.5779 | 1.5411 | 1.5542 | 1.5542 | -0.018 (-1.18%) | 662,779 |
| 14 Oct 2005 | CNY | 1.5674 | 1.599 | 1.5542 | 1.5727 | 1.5727 | +0.003 (+0.17%) | 623,883 |
| 13 Oct 2005 | CNY | 1.6042 | 1.6095 | 1.5648 | 1.57 | 1.57 | -0.034 (-2.13%) | 701,142 |
| 12 Oct 2005 | CNY | 1.5858 | 1.6095 | 1.5753 | 1.6042 | 1.6042 | +0.011 (+0.66%) | 845,573 |
| 11 Oct 2005 | CNY | 1.5648 | 1.5963 | 1.5648 | 1.5937 | 1.5937 | +0.029 (+1.85%) | 664,943 |
| 10 Oct 2005 | CNY | 1.5779 | 1.5884 | 1.5516 | 1.5648 | 1.5648 | -0.003 (-0.17%) | 313,398 |
| 30 Sep 2005 | CNY | 1.5805 | 1.5858 | 1.5516 | 1.5674 | 1.5674 | -0.021 (-1.32%) | 589,319 |
| 29 Sep 2005 | CNY | 1.5569 | 1.5911 | 1.5569 | 1.5884 | 1.5884 | +0.037 (+2.37%) | 1,082,400 |
| 28 Sep 2005 | CNY | 1.5358 | 1.57 | 1.5306 | 1.5516 | 1.5516 | +0.018 (+1.20%) | 519,657 |
| 27 Sep 2005 | CNY | 1.5516 | 1.5621 | 1.5306 | 1.5332 | 1.5332 | -0.024 (-1.52%) | 919,033 |
| 26 Sep 2005 | CNY | 1.5464 | 1.5648 | 1.5385 | 1.5569 | 1.5569 | +0.016 (+1.03%) | 613,191 |
| 23 Sep 2005 | CNY | 1.5753 | 1.5963 | 1.5306 | 1.5411 | 1.5411 | -0.042 (-2.66%) | 1,117,935 |
| 22 Sep 2005 | CNY | 1.6279 | 1.6437 | 1.5542 | 1.5832 | 1.5832 | -0.047 (-2.90%) | 1,719,258 |
| 21 Sep 2005 | CNY | 1.6568 | 1.6568 | 1.6253 | 1.6305 | 1.6305 | -0.037 (-2.21%) | 1,370,801 |
| 20 Sep 2005 | CNY | 1.6647 | 1.6726 | 1.641 | 1.6673 | 1.6673 | -0.005 (-0.32%) | 1,204,582 |
| 19 Sep 2005 | CNY | 1.6542 | 1.6805 | 1.6331 | 1.6726 | 1.6726 | +0.018 (+1.11%) | 1,032,869 |
| 16 Sep 2005 | CNY | 1.6568 | 1.6647 | 1.6279 | 1.6542 | 1.6542 | -0.021 (-1.25%) | 1,438,025 |
| 15 Sep 2005 | CNY | 1.6884 | 1.6884 | 1.6594 | 1.6752 | 1.6752 | -0.013 (-0.78%) | 1,651,600 |
| 14 Sep 2005 | CNY | 1.6726 | 1.6989 | 1.6594 | 1.6884 | 1.6884 | +0.016 (+0.94%) | 2,280,823 |
| 13 Sep 2005 | CNY | 1.641 | 1.6778 | 1.6279 | 1.6726 | 1.6726 | +0.032 (+1.93%) | 1,763,067 |
