| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | CNY | 1.9539 | 1.9808 | 1.9308 | 1.9423 | 1.9423 | -0.019 (-0.98%) | 3,015,422 |
| 25 Oct 2005 | CNY | 2.0577 | 2.0615 | 1.9615 | 1.9615 | 1.9615 | -0.1 (-4.85%) | 4,169,360 |
| 24 Oct 2005 | CNY | 2.05 | 2.1039 | 2.05 | 2.0615 | 2.0615 | +0.015 (+0.75%) | 2,913,300 |
| 21 Oct 2005 | CNY | 2.0385 | 2.0731 | 2.0308 | 2.0462 | 2.0462 | +0.035 (+1.73%) | 4,819,105 |
| 20 Oct 2005 | CNY | 2 | 2.0154 | 1.9808 | 2.0115 | 2.0115 | 0.0 (0.0%) | 2,172,918 |
| 19 Oct 2005 | CNY | 2.05 | 2.0885 | 2.0115 | 2.0115 | 2.0115 | -0.046 (-2.25%) | 4,683,120 |
| 18 Oct 2005 | CNY | 2.0077 | 2.0577 | 1.9808 | 2.0577 | 2.0577 | +0.058 (+2.89%) | 3,915,964 |
| 17 Oct 2005 | CNY | 1.9769 | 2.0077 | 1.9423 | 2 | 2 | +0.023 (+1.17%) | 2,501,548 |
| 14 Oct 2005 | CNY | 2.0192 | 2.0269 | 1.9615 | 1.9769 | 1.9769 | -0.042 (-2.09%) | 2,426,606 |
| 13 Oct 2005 | CNY | 2.0192 | 2.0539 | 2 | 2.0192 | 2.0192 | -0.012 (-0.57%) | 2,402,605 |
| 12 Oct 2005 | CNY | 2.0154 | 2.0731 | 1.9423 | 2.0308 | 2.0308 | +0.035 (+1.73%) | 4,678,830 |
| 11 Oct 2005 | CNY | 1.9385 | 1.9962 | 1.9346 | 1.9962 | 1.9962 | +0.046 (+2.37%) | 1,949,256 |
| 10 Oct 2005 | CNY | 2 | 2 | 1.9308 | 1.95 | 1.95 | -0.038 (-1.94%) | 1,282,424 |
| 30 Sep 2005 | CNY | 1.9692 | 2 | 1.95 | 1.9885 | 1.9885 | +0.023 (+1.18%) | 2,747,716 |
| 29 Sep 2005 | CNY | 1.9308 | 1.9885 | 1.9308 | 1.9654 | 1.9654 | +0.019 (+0.99%) | 3,895,450 |
| 28 Sep 2005 | CNY | 1.9423 | 1.9808 | 1.9346 | 1.9462 | 1.9462 | -0.011 (-0.59%) | 3,086,824 |
| 27 Sep 2005 | CNY | 2.0231 | 2.0308 | 1.9539 | 1.9577 | 1.9577 | -0.065 (-3.23%) | 2,925,676 |
| 26 Sep 2005 | CNY | 2 | 2.0269 | 1.95 | 2.0231 | 2.0231 | +0.023 (+1.16%) | 2,972,314 |
| 23 Sep 2005 | CNY | 2.05 | 2.0885 | 1.9808 | 2 | 2 | -0.065 (-3.17%) | 4,784,057 |
| 22 Sep 2005 | CNY | 2.2039 | 2.2077 | 2.0308 | 2.0654 | 2.0654 | -0.154 (-6.93%) | 12,257,902 |
| 21 Sep 2005 | CNY | 2.3077 | 2.3539 | 2.2115 | 2.2192 | 2.2192 | -0.054 (-2.37%) | 22,000,115 |
| 20 Sep 2005 | CNY | 2.2923 | 2.3115 | 2.1923 | 2.2731 | 2.2731 | -0.008 (-0.34%) | 10,064,893 |
| 19 Sep 2005 | CNY | 2.25 | 2.2885 | 2.2308 | 2.2808 | 2.2808 | +0.031 (+1.37%) | 8,736,179 |
| 16 Sep 2005 | CNY | 2.2692 | 2.2885 | 2.2039 | 2.25 | 2.25 | -0.011 (-0.51%) | 8,257,082 |
| 15 Sep 2005 | CNY | 2.2115 | 2.2692 | 2.1846 | 2.2615 | 2.2615 | +0.061 (+2.80%) | 7,325,554 |
| 14 Sep 2005 | CNY | 2.2039 | 2.2269 | 2.1539 | 2.2 | 2.2 | -0.004 (-0.18%) | 6,172,563 |
| 13 Sep 2005 | CNY | 2.1154 | 2.2192 | 2.0846 | 2.2039 | 2.2039 | +0.081 (+3.81%) | 8,646,396 |
| 12 Sep 2005 | CNY | 2.1192 | 2.1231 | 2.0692 | 2.1231 | 2.1231 | +0.004 (+0.18%) | 2,789,347 |
| 9 Sep 2005 | CNY | 2.1154 | 2.1654 | 2.0808 | 2.1192 | 2.1192 | +0.038 (+1.85%) | 5,417,848 |
| 8 Sep 2005 | CNY | 2.0769 | 2.1385 | 2.0615 | 2.0808 | 2.0808 | +0.004 (+0.19%) | 4,397,936 |
