| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | CNY | 1.45 | 1.4571 | 1.3929 | 1.4071 | 1.4071 | -0.057 (-3.91%) | 2,308,180 |
| 9 Nov 2005 | CNY | 1.4929 | 1.5 | 1.4571 | 1.4643 | 1.4643 | -0.029 (-1.92%) | 1,886,316 |
| 8 Nov 2005 | CNY | 1.4929 | 1.5071 | 1.4714 | 1.4929 | 1.4929 | +0.007 (+0.48%) | 1,873,590 |
| 7 Nov 2005 | CNY | 1.4643 | 1.4929 | 1.4429 | 1.4857 | 1.4857 | +0.007 (+0.48%) | 1,652,967 |
| 4 Nov 2005 | CNY | 1.4571 | 1.4786 | 1.4429 | 1.4786 | 1.4786 | +0.007 (+0.49%) | 2,219,844 |
| 3 Nov 2005 | CNY | 1.4286 | 1.55 | 1.4214 | 1.4714 | 1.4714 | +0.064 (+4.57%) | 10,452,464 |
| 2 Nov 2005 | CNY | 1.3571 | 1.4214 | 1.3571 | 1.4071 | 1.4071 | +0.043 (+3.14%) | 2,925,644 |
| 1 Nov 2005 | CNY | 1.3714 | 1.3857 | 1.3214 | 1.3643 | 1.3643 | -0.021 (-1.54%) | 1,878,787 |
| 31 Oct 2005 | CNY | 1.3429 | 1.3857 | 1.3429 | 1.3857 | 1.3857 | +0.05 (+3.74%) | 2,641,920 |
| 28 Oct 2005 | CNY | 1.3571 | 1.4286 | 1.3357 | 1.3357 | 1.3357 | -0.15 (-10.10%) | 4,794,377 |
| 27 Oct 2005 | CNY | 1.4857 | 1.5214 | 1.4714 | 1.4857 | 1.4857 | -0.014 (-0.95%) | 2,828,523 |
| 26 Oct 2005 | CNY | 1.5714 | 1.5786 | 1.4929 | 1.5 | 1.5 | -0.079 (-4.98%) | 3,494,260 |
| 25 Oct 2005 | CNY | 1.6429 | 1.6429 | 1.5714 | 1.5786 | 1.5786 | -0.071 (-4.33%) | 5,476,359 |
| 24 Oct 2005 | CNY | 1.6357 | 1.6643 | 1.6071 | 1.65 | 1.65 | +0.05 (+3.13%) | 11,381,764 |
| 21 Oct 2005 | CNY | 1.5 | 1.6143 | 1.5 | 1.6 | 1.6 | +0.071 (+4.67%) | 7,413,631 |
| 20 Oct 2005 | CNY | 1.5429 | 1.5429 | 1.4857 | 1.5286 | 1.5286 | -0.021 (-1.38%) | 2,450,929 |
| 19 Oct 2005 | CNY | 1.5429 | 1.5643 | 1.5143 | 1.55 | 1.55 | +0.007 (+0.46%) | 2,655,811 |
| 18 Oct 2005 | CNY | 1.5143 | 1.5571 | 1.5071 | 1.5429 | 1.5429 | +0.021 (+1.41%) | 2,961,352 |
| 17 Oct 2005 | CNY | 1.6071 | 1.6071 | 1.5071 | 1.5214 | 1.5214 | -0.086 (-5.33%) | 5,395,037 |
| 14 Oct 2005 | CNY | 1.65 | 1.65 | 1.5857 | 1.6071 | 1.6071 | -0.036 (-2.18%) | 2,090,494 |
| 13 Oct 2005 | CNY | 1.6714 | 1.6714 | 1.6286 | 1.6429 | 1.6429 | -0.036 (-2.13%) | 2,643,768 |
| 12 Oct 2005 | CNY | 1.65 | 1.7143 | 1.6214 | 1.6786 | 1.6786 | +0.064 (+3.98%) | 10,356,969 |
| 11 Oct 2005 | CNY | 1.5571 | 1.6214 | 1.55 | 1.6143 | 1.6143 | +0.05 (+3.20%) | 1,917,001 |
| 10 Oct 2005 | CNY | 1.6071 | 1.6071 | 1.5429 | 1.5643 | 1.5643 | -0.043 (-2.66%) | 1,858,661 |
| 30 Sep 2005 | CNY | 1.6286 | 1.65 | 1.6 | 1.6071 | 1.6071 | -0.007 (-0.45%) | 2,626,176 |
| 29 Sep 2005 | CNY | 1.5714 | 1.6214 | 1.5714 | 1.6143 | 1.6143 | +0.043 (+2.73%) | 2,117,690 |
| 28 Sep 2005 | CNY | 1.5786 | 1.6071 | 1.5429 | 1.5714 | 1.5714 | -0.007 (-0.46%) | 2,028,779 |
| 27 Sep 2005 | CNY | 1.6857 | 1.6857 | 1.5714 | 1.5786 | 1.5786 | -0.079 (-4.74%) | 2,416,036 |
| 26 Sep 2005 | CNY | 1.6143 | 1.6786 | 1.5857 | 1.6571 | 1.6571 | +0.057 (+3.57%) | 3,305,626 |
| 23 Sep 2005 | CNY | 1.6857 | 1.7357 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 3,033,072 |
