| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | CNY | 1.6006 | 1.6291 | 1.6006 | 1.6234 | 1.6234 | +0.017 (+1.06%) | 712,232 |
| 11 Nov 2005 | CNY | 1.5949 | 1.6234 | 1.5835 | 1.6063 | 1.6063 | +0.017 (+1.08%) | 1,054,989 |
| 10 Nov 2005 | CNY | 1.6462 | 1.6519 | 1.5835 | 1.5892 | 1.5892 | -0.057 (-3.46%) | 1,276,408 |
| 9 Nov 2005 | CNY | 1.6633 | 1.6746 | 1.6462 | 1.6462 | 1.6462 | -0.028 (-1.70%) | 1,263,680 |
| 8 Nov 2005 | CNY | 1.6462 | 1.6746 | 1.6405 | 1.6746 | 1.6746 | +0.023 (+1.37%) | 1,536,241 |
| 7 Nov 2005 | CNY | 1.6063 | 1.6633 | 1.6063 | 1.6519 | 1.6519 | +0.023 (+1.40%) | 985,539 |
| 4 Nov 2005 | CNY | 1.6006 | 1.6348 | 1.5949 | 1.6291 | 1.6291 | 0.0 (0.0%) | 750,603 |
| 3 Nov 2005 | CNY | 1.6519 | 1.6633 | 1.6234 | 1.6291 | 1.6291 | -0.034 (-2.06%) | 882,246 |
| 2 Nov 2005 | CNY | 1.6348 | 1.6689 | 1.6234 | 1.6633 | 1.6633 | +0.04 (+2.46%) | 1,576,063 |
| 1 Nov 2005 | CNY | 1.6291 | 1.6462 | 1.5835 | 1.6234 | 1.6234 | 0.0 (0.0%) | 1,193,578 |
| 31 Oct 2005 | CNY | 1.5892 | 1.6405 | 1.5892 | 1.6234 | 1.6234 | +0.017 (+1.06%) | 1,066,114 |
| 28 Oct 2005 | CNY | 1.6974 | 1.6974 | 1.5778 | 1.6063 | 1.6063 | -0.08 (-4.73%) | 1,591,328 |
| 27 Oct 2005 | CNY | 1.6917 | 1.7145 | 1.6803 | 1.686 | 1.686 | -0.011 (-0.67%) | 1,228,572 |
| 26 Oct 2005 | CNY | 1.7202 | 1.7487 | 1.686 | 1.6974 | 1.6974 | -0.051 (-2.93%) | 1,618,838 |
| 25 Oct 2005 | CNY | 1.8057 | 1.8114 | 1.7373 | 1.7487 | 1.7487 | -0.051 (-2.85%) | 2,725,727 |
| 24 Oct 2005 | CNY | 1.817 | 1.8626 | 1.7943 | 1.8 | 1.8 | -0.011 (-0.63%) | 7,200,205 |
| 21 Oct 2005 | CNY | 1.7544 | 1.817 | 1.7316 | 1.8114 | 1.8114 | +0.051 (+2.91%) | 5,202,871 |
| 20 Oct 2005 | CNY | 1.7088 | 1.7715 | 1.6917 | 1.7601 | 1.7601 | +0.046 (+2.66%) | 2,896,587 |
| 19 Oct 2005 | CNY | 1.743 | 1.7601 | 1.7145 | 1.7145 | 1.7145 | -0.023 (-1.31%) | 1,728,586 |
| 18 Oct 2005 | CNY | 1.686 | 1.7373 | 1.686 | 1.7373 | 1.7373 | +0.034 (+2.01%) | 1,508,975 |
| 17 Oct 2005 | CNY | 1.7487 | 1.7487 | 1.6689 | 1.7031 | 1.7031 | -0.046 (-2.61%) | 2,417,880 |
| 14 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7487 | 1.7487 | -0.029 (-1.60%) | 1,577,757 |
| 13 Oct 2005 | CNY | 1.7601 | 1.7886 | 1.7487 | 1.7772 | 1.7772 | +0.006 (+0.32%) | 2,072,398 |
| 12 Oct 2005 | CNY | 1.7943 | 1.7943 | 1.743 | 1.7715 | 1.7715 | -0.017 (-0.96%) | 2,136,751 |
| 11 Oct 2005 | CNY | 1.7715 | 1.7886 | 1.7373 | 1.7886 | 1.7886 | +0.017 (+0.97%) | 2,141,308 |
| 10 Oct 2005 | CNY | 1.7088 | 1.7886 | 1.6974 | 1.7715 | 1.7715 | +0.04 (+2.30%) | 2,260,040 |
| 7 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | 0.0 (0.0%) | 0 |
| 6 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | 0.0 (0.0%) | 0 |
| 5 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | 0.0 (0.0%) | 0 |
| 4 Oct 2005 | CNY | 1.7772 | 1.7829 | 1.7316 | 1.7316 | 1.7316 | 0.0 (0.0%) | 0 |
