| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | CNY | 1.7297 | 1.7297 | 1.6424 | 1.7035 | 1.7035 | -0.018 (-1.02%) | 949,886 |
| 31 Oct 2005 | CNY | 1.6598 | 1.7472 | 1.6249 | 1.721 | 1.721 | +0.07 (+4.23%) | 1,020,429 |
| 28 Oct 2005 | CNY | 1.7734 | 1.7821 | 1.6161 | 1.6511 | 1.6511 | -0.14 (-7.81%) | 1,529,321 |
| 27 Oct 2005 | CNY | 1.7734 | 1.8171 | 1.7297 | 1.7909 | 1.7909 | -0.009 (-0.48%) | 1,133,492 |
| 26 Oct 2005 | CNY | 1.9918 | 1.9918 | 1.7647 | 1.7996 | 1.7996 | -0.157 (-8.03%) | 2,180,588 |
| 25 Oct 2005 | CNY | 1.9831 | 2.0093 | 1.9481 | 1.9568 | 1.9568 | -0.018 (-0.89%) | 929,267 |
| 24 Oct 2005 | CNY | 2.0267 | 2.0355 | 1.9481 | 1.9743 | 1.9743 | -0.018 (-0.88%) | 589,062 |
| 21 Oct 2005 | CNY | 1.9656 | 2.0267 | 1.9481 | 1.9918 | 1.9918 | -0.009 (-0.43%) | 737,974 |
| 20 Oct 2005 | CNY | 2.0355 | 2.0355 | 1.9394 | 2.0005 | 2.0005 | -0.035 (-1.72%) | 1,341,024 |
| 19 Oct 2005 | CNY | 2.0442 | 2.1054 | 2.018 | 2.0355 | 2.0355 | -0.009 (-0.43%) | 1,940,874 |
| 18 Oct 2005 | CNY | 1.9481 | 2.0617 | 1.9481 | 2.0442 | 2.0442 | +0.087 (+4.47%) | 1,259,623 |
| 17 Oct 2005 | CNY | 1.9394 | 1.9743 | 1.9132 | 1.9568 | 1.9568 | -0.026 (-1.33%) | 969,865 |
| 14 Oct 2005 | CNY | 2.0704 | 2.0704 | 1.9656 | 1.9831 | 1.9831 | -0.087 (-4.22%) | 907,403 |
| 13 Oct 2005 | CNY | 2.0529 | 2.0879 | 1.9743 | 2.0704 | 2.0704 | +0.026 (+1.28%) | 1,555,852 |
| 12 Oct 2005 | CNY | 2.0093 | 2.0792 | 2.0093 | 2.0442 | 2.0442 | -0.009 (-0.42%) | 1,151,113 |
| 11 Oct 2005 | CNY | 1.9568 | 2.1403 | 1.9219 | 2.0529 | 2.0529 | +0.087 (+4.44%) | 2,818,982 |
| 10 Oct 2005 | CNY | 1.9743 | 2.0005 | 1.9044 | 1.9656 | 1.9656 | -0.026 (-1.32%) | 1,219,642 |
| 30 Sep 2005 | CNY | 1.9831 | 2.0529 | 1.9568 | 1.9918 | 1.9918 | -0.026 (-1.30%) | 3,502,368 |
| 29 Sep 2005 | CNY | 1.8608 | 2.018 | 1.8608 | 2.018 | 2.018 | +0.183 (+10.00%) | 3,434,953 |
| 28 Sep 2005 | CNY | 1.8433 | 1.8957 | 1.7996 | 1.8345 | 1.8345 | -0.026 (-1.41%) | 1,774,238 |
| 27 Sep 2005 | CNY | 1.9481 | 1.9656 | 1.852 | 1.8608 | 1.8608 | -0.105 (-5.33%) | 1,795,442 |
| 26 Sep 2005 | CNY | 1.9044 | 1.9831 | 1.9044 | 1.9656 | 1.9656 | +0.035 (+1.81%) | 1,182,977 |
| 23 Sep 2005 | CNY | 2.0442 | 2.0617 | 1.9219 | 1.9306 | 1.9306 | -0.131 (-6.36%) | 2,227,913 |
| 22 Sep 2005 | CNY | 2.2451 | 2.2451 | 2.0355 | 2.0617 | 2.0617 | -0.201 (-8.88%) | 4,187,873 |
| 21 Sep 2005 | CNY | 2.2539 | 2.3936 | 2.2364 | 2.2626 | 2.2626 | -0.009 (-0.38%) | 5,791,036 |
| 20 Sep 2005 | CNY | 2.2102 | 2.3238 | 2.1752 | 2.2713 | 2.2713 | +0.052 (+2.36%) | 5,736,550 |
| 19 Sep 2005 | CNY | 2.1403 | 2.2189 | 2.1228 | 2.2189 | 2.2189 | +0.061 (+2.83%) | 2,226,315 |
| 16 Sep 2005 | CNY | 2.184 | 2.184 | 2.1141 | 2.1578 | 2.1578 | -0.017 (-0.80%) | 2,076,820 |
| 15 Sep 2005 | CNY | 2.184 | 2.2102 | 2.149 | 2.1752 | 2.1752 | -0.018 (-0.80%) | 2,247,011 |
| 14 Sep 2005 | CNY | 2.184 | 2.2277 | 2.1228 | 2.1927 | 2.1927 | +0.018 (+0.80%) | 3,234,115 |
