| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 1.8287 | 1.8472 | 1.8056 | 1.8148 | 1.8148 | -0.023 (-1.26%) | 2,048,397 |
| 2 Nov 2005 | CNY | 1.8102 | 1.8704 | 1.787 | 1.838 | 1.838 | +0.051 (+2.85%) | 5,809,847 |
| 1 Nov 2005 | CNY | 1.7546 | 1.8009 | 1.7407 | 1.787 | 1.787 | +0.018 (+1.05%) | 2,739,024 |
| 31 Oct 2005 | CNY | 1.75 | 1.787 | 1.7315 | 1.7685 | 1.7685 | +0.018 (+1.06%) | 1,870,527 |
| 28 Oct 2005 | CNY | 1.7824 | 1.8056 | 1.7222 | 1.75 | 1.75 | -0.046 (-2.58%) | 2,940,753 |
| 27 Oct 2005 | CNY | 1.787 | 1.8194 | 1.7732 | 1.7963 | 1.7963 | +0.005 (+0.26%) | 1,522,171 |
| 26 Oct 2005 | CNY | 1.8287 | 1.8333 | 1.787 | 1.7917 | 1.7917 | -0.042 (-2.27%) | 3,760,698 |
| 25 Oct 2005 | CNY | 1.9167 | 1.9167 | 1.8148 | 1.8333 | 1.8333 | -0.088 (-4.58%) | 4,577,528 |
| 24 Oct 2005 | CNY | 1.912 | 1.9259 | 1.8796 | 1.9213 | 1.9213 | +0.009 (+0.49%) | 3,501,839 |
| 21 Oct 2005 | CNY | 1.8426 | 1.9167 | 1.8426 | 1.912 | 1.912 | +0.056 (+2.99%) | 5,230,353 |
| 20 Oct 2005 | CNY | 1.875 | 1.8796 | 1.8148 | 1.8565 | 1.8565 | -0.028 (-1.48%) | 4,845,281 |
| 19 Oct 2005 | CNY | 1.875 | 1.9444 | 1.875 | 1.8843 | 1.8843 | +0.005 (+0.25%) | 7,044,470 |
| 18 Oct 2005 | CNY | 1.8889 | 1.8982 | 1.8611 | 1.8796 | 1.8796 | -0.009 (-0.49%) | 5,578,850 |
| 17 Oct 2005 | CNY | 1.7963 | 1.8889 | 1.7732 | 1.8889 | 1.8889 | +0.097 (+5.43%) | 11,799,114 |
| 14 Oct 2005 | CNY | 1.8102 | 1.8241 | 1.787 | 1.7917 | 1.7917 | -0.028 (-1.52%) | 2,446,768 |
| 13 Oct 2005 | CNY | 1.8102 | 1.8333 | 1.8056 | 1.8194 | 1.8194 | +0.005 (+0.25%) | 4,025,890 |
| 12 Oct 2005 | CNY | 1.7917 | 1.8241 | 1.7685 | 1.8148 | 1.8148 | +0.023 (+1.29%) | 3,507,537 |
| 11 Oct 2005 | CNY | 1.7222 | 1.7963 | 1.7222 | 1.7917 | 1.7917 | +0.07 (+4.04%) | 2,192,929 |
| 10 Oct 2005 | CNY | 1.7546 | 1.8241 | 1.7222 | 1.7222 | 1.7222 | -0.028 (-1.59%) | 2,543,987 |
| 7 Oct 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 3 Oct 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | CNY | 1.7639 | 1.7778 | 1.7269 | 1.75 | 1.75 | +0.009 (+0.53%) | 3,189,237 |
| 29 Sep 2005 | CNY | 1.6898 | 1.7454 | 1.6713 | 1.7407 | 1.7407 | +0.069 (+4.15%) | 3,453,466 |
| 28 Sep 2005 | CNY | 1.6667 | 1.6898 | 1.6574 | 1.6713 | 1.6713 | 0.0 (0.0%) | 1,824,249 |
| 27 Sep 2005 | CNY | 1.7037 | 1.7361 | 1.6528 | 1.6713 | 1.6713 | -0.046 (-2.70%) | 2,145,074 |
| 26 Sep 2005 | CNY | 1.6759 | 1.7361 | 1.6667 | 1.7176 | 1.7176 | +0.046 (+2.77%) | 2,664,327 |
| 23 Sep 2005 | CNY | 1.6806 | 1.7083 | 1.6667 | 1.6713 | 1.6713 | -0.005 (-0.27%) | 2,596,970 |
