| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | CNY | 3.8083 | 3.8833 | 3.7833 | 3.8333 | 3.8333 | +0.025 (+0.66%) | 1,141,705 |
| 18 Nov 2005 | CNY | 3.7417 | 3.85 | 3.7083 | 3.8083 | 3.8083 | +0.067 (+1.78%) | 1,296,228 |
| 17 Nov 2005 | CNY | 3.7167 | 3.75 | 3.6667 | 3.7417 | 3.7417 | +0.042 (+1.13%) | 889,000 |
| 16 Nov 2005 | CNY | 3.6083 | 3.7167 | 3.525 | 3.7 | 3.7 | +0.067 (+1.84%) | 783,079 |
| 15 Nov 2005 | CNY | 3.6167 | 3.7333 | 3.5833 | 3.6333 | 3.6333 | -0.017 (-0.46%) | 523,617 |
| 14 Nov 2005 | CNY | 3.5917 | 3.65 | 3.575 | 3.65 | 3.65 | +0.042 (+1.16%) | 373,252 |
| 11 Nov 2005 | CNY | 3.525 | 3.65 | 3.5083 | 3.6083 | 3.6083 | +0.033 (+0.93%) | 636,841 |
| 10 Nov 2005 | CNY | 3.7333 | 3.7333 | 3.5667 | 3.575 | 3.575 | -0.2 (-5.30%) | 1,097,521 |
| 9 Nov 2005 | CNY | 3.75 | 3.85 | 3.75 | 3.775 | 3.775 | 0.0 (0.0%) | 1,426,009 |
| 8 Nov 2005 | CNY | 3.7333 | 3.8 | 3.6583 | 3.775 | 3.775 | +0.025 (+0.67%) | 1,000,092 |
| 7 Nov 2005 | CNY | 3.6417 | 3.75 | 3.6083 | 3.75 | 3.75 | +0.083 (+2.27%) | 949,777 |
| 4 Nov 2005 | CNY | 3.65 | 3.6917 | 3.5833 | 3.6667 | 3.6667 | +0.017 (+0.46%) | 567,872 |
| 3 Nov 2005 | CNY | 3.6667 | 3.7333 | 3.5667 | 3.65 | 3.65 | -0.058 (-1.57%) | 874,066 |
| 2 Nov 2005 | CNY | 3.5833 | 3.8167 | 3.55 | 3.7083 | 3.7083 | +0.117 (+3.25%) | 1,694,502 |
| 1 Nov 2005 | CNY | 3.8833 | 3.8833 | 3.4833 | 3.5917 | 3.5917 | -0.275 (-7.11%) | 2,889,306 |
| 31 Oct 2005 | CNY | 3.7167 | 3.875 | 3.7 | 3.8667 | 3.8667 | +0.125 (+3.34%) | 2,130,394 |
| 28 Oct 2005 | CNY | 3.825 | 3.875 | 3.675 | 3.7417 | 3.7417 | -0.1 (-2.60%) | 1,366,563 |
| 27 Oct 2005 | CNY | 3.8583 | 3.9167 | 3.7167 | 3.8417 | 3.8417 | -0.025 (-0.65%) | 1,034,371 |
| 26 Oct 2005 | CNY | 3.8833 | 3.9917 | 3.8583 | 3.8667 | 3.8667 | -0.05 (-1.28%) | 997,753 |
| 25 Oct 2005 | CNY | 4.1333 | 4.1333 | 3.9083 | 3.9167 | 3.9167 | -0.208 (-5.05%) | 1,366,724 |
| 24 Oct 2005 | CNY | 4.0833 | 4.1917 | 4 | 4.125 | 4.125 | -0.042 (-1.00%) | 1,486,219 |
| 21 Oct 2005 | CNY | 4.0417 | 4.2583 | 4.0167 | 4.1667 | 4.1667 | +0.108 (+2.67%) | 2,103,780 |
| 20 Oct 2005 | CNY | 4 | 4.0833 | 3.925 | 4.0583 | 4.0583 | +0.067 (+1.67%) | 1,400,415 |
| 19 Oct 2005 | CNY | 3.975 | 4.1417 | 3.975 | 3.9917 | 3.9917 | +0.017 (+0.42%) | 1,852,882 |
| 18 Oct 2005 | CNY | 3.8417 | 4.025 | 3.8333 | 3.975 | 3.975 | +0.125 (+3.25%) | 1,102,657 |
| 17 Oct 2005 | CNY | 3.9 | 3.9 | 3.7833 | 3.85 | 3.85 | -0.067 (-1.70%) | 779,606 |
| 14 Oct 2005 | CNY | 3.9833 | 4.0333 | 3.8833 | 3.9167 | 3.9167 | -0.108 (-2.69%) | 850,440 |
| 13 Oct 2005 | CNY | 3.9833 | 4.0833 | 3.9583 | 4.025 | 4.025 | 0.0 (0.0%) | 762,938 |
| 12 Oct 2005 | CNY | 3.9583 | 4.075 | 3.95 | 4.025 | 4.025 | +0.017 (+0.42%) | 828,420 |
| 11 Oct 2005 | CNY | 3.8083 | 4.0333 | 3.775 | 4.0083 | 4.0083 | +0.175 (+4.57%) | 1,343,337 |
