| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | CNY | 1.0779 | 1.0834 | 1.0613 | 1.0779 | 1.0779 | 0.0 (0.0%) | 1,596,125 |
| 24 Nov 2005 | CNY | 1.0779 | 1.0889 | 1.0613 | 1.0779 | 1.0779 | -0.005 (-0.51%) | 1,543,425 |
| 23 Nov 2005 | CNY | 1.0613 | 1.0889 | 1.0558 | 1.0834 | 1.0834 | +0.017 (+1.56%) | 1,913,273 |
| 22 Nov 2005 | CNY | 1.1221 | 1.1221 | 1.0668 | 1.0668 | 1.0668 | -0.05 (-4.46%) | 2,636,268 |
| 21 Nov 2005 | CNY | 1.0944 | 1.1387 | 1.0944 | 1.1166 | 1.1166 | +0.017 (+1.51%) | 4,765,495 |
| 18 Nov 2005 | CNY | 1.0668 | 1.1055 | 1.0558 | 1.1 | 1.1 | +0.022 (+2.05%) | 3,304,756 |
| 17 Nov 2005 | CNY | 1.1055 | 1.111 | 1.0723 | 1.0779 | 1.0779 | -0.028 (-2.50%) | 3,067,586 |
| 16 Nov 2005 | CNY | 1.1055 | 1.1166 | 1.0668 | 1.1055 | 1.1055 | 0.0 (0.0%) | 3,536,751 |
| 15 Nov 2005 | CNY | 1.0889 | 1.1166 | 1.0834 | 1.1055 | 1.1055 | +0.017 (+1.52%) | 9,778,188 |
| 14 Nov 2005 | CNY | 1.0336 | 1.0944 | 1.0336 | 1.0889 | 1.0889 | +0.055 (+5.35%) | 6,459,935 |
| 11 Nov 2005 | CNY | 1.0005 | 1.0336 | 1.0005 | 1.0336 | 1.0336 | +0.017 (+1.62%) | 1,682,030 |
| 10 Nov 2005 | CNY | 1.0447 | 1.0447 | 1.0171 | 1.0171 | 1.0171 | -0.033 (-3.15%) | 1,683,948 |
| 9 Nov 2005 | CNY | 1.0613 | 1.0723 | 1.0502 | 1.0502 | 1.0502 | -0.011 (-1.05%) | 1,530,844 |
| 8 Nov 2005 | CNY | 1.0502 | 1.0779 | 1.0281 | 1.0613 | 1.0613 | +0.017 (+1.59%) | 2,640,011 |
| 7 Nov 2005 | CNY | 1.0502 | 1.0502 | 1.0226 | 1.0447 | 1.0447 | -0.005 (-0.52%) | 1,576,729 |
| 4 Nov 2005 | CNY | 1.0336 | 1.0723 | 1.0281 | 1.0502 | 1.0502 | +0.005 (+0.53%) | 2,539,896 |
| 3 Nov 2005 | CNY | 1.0226 | 1.0613 | 1.006 | 1.0447 | 1.0447 | +0.022 (+2.16%) | 3,127,923 |
| 2 Nov 2005 | CNY | 0.9949 | 1.0392 | 0.9839 | 1.0226 | 1.0226 | +0.028 (+2.78%) | 2,241,541 |
| 1 Nov 2005 | CNY | 0.9949 | 1.0005 | 0.9673 | 0.9949 | 0.9949 | 0.0 (0.0%) | 1,293,243 |
| 31 Oct 2005 | CNY | 0.9728 | 1.006 | 0.9728 | 0.9949 | 0.9949 | +0.011 (+1.12%) | 1,518,565 |
| 28 Oct 2005 | CNY | 1.0281 | 1.0281 | 0.9507 | 0.9839 | 0.9839 | -0.055 (-5.32%) | 3,270,952 |
| 27 Oct 2005 | CNY | 1.0392 | 1.0723 | 1.0281 | 1.0392 | 1.0392 | 0.0 (0.0%) | 1,947,680 |
| 26 Oct 2005 | CNY | 1.1055 | 1.1055 | 1.0392 | 1.0392 | 1.0392 | -0.077 (-6.93%) | 4,240,615 |
| 25 Oct 2005 | CNY | 1.1331 | 1.1331 | 1.111 | 1.1166 | 1.1166 | -0.017 (-1.46%) | 2,295,806 |
| 24 Oct 2005 | CNY | 1.1608 | 1.1663 | 1.1221 | 1.1331 | 1.1331 | -0.033 (-2.85%) | 4,177,892 |
| 21 Oct 2005 | CNY | 1.1276 | 1.2492 | 1.1276 | 1.1663 | 1.1663 | +0.033 (+2.93%) | 11,979,539 |
| 20 Oct 2005 | CNY | 1.1608 | 1.1608 | 1.1 | 1.1331 | 1.1331 | +0.005 (+0.49%) | 2,554,306 |
| 19 Oct 2005 | CNY | 1.111 | 1.1497 | 1.0889 | 1.1276 | 1.1276 | +0.017 (+1.49%) | 4,115,499 |
| 18 Oct 2005 | CNY | 1.0779 | 1.111 | 1.0668 | 1.111 | 1.111 | +0.033 (+3.07%) | 1,889,841 |
| 17 Oct 2005 | CNY | 1.1 | 1.1055 | 1.0723 | 1.0779 | 1.0779 | -0.033 (-2.98%) | 2,799,139 |
