| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2005 | CNY | 1.7958 | 1.8873 | 1.7606 | 1.8803 | 1.8803 | +0.085 (+4.71%) | 647,955 |
| 28 Oct 2005 | CNY | 1.831 | 1.8662 | 1.7606 | 1.7958 | 1.7958 | -0.035 (-1.92%) | 413,646 |
| 27 Oct 2005 | CNY | 1.831 | 1.8732 | 1.7676 | 1.831 | 1.831 | -0.085 (-4.41%) | 378,714 |
| 26 Oct 2005 | CNY | 2.007 | 2.007 | 1.9014 | 1.9155 | 1.9155 | -0.091 (-4.56%) | 650,243 |
| 25 Oct 2005 | CNY | 2.0634 | 2.0634 | 1.9859 | 2.007 | 2.007 | -0.049 (-2.40%) | 545,504 |
| 24 Oct 2005 | CNY | 2.0775 | 2.0775 | 2.0423 | 2.0563 | 2.0563 | -0.014 (-0.68%) | 400,298 |
| 21 Oct 2005 | CNY | 2.0704 | 2.1268 | 2.0423 | 2.0704 | 2.0704 | +0.014 (+0.69%) | 635,734 |
| 20 Oct 2005 | CNY | 2.0634 | 2.0634 | 2.0141 | 2.0563 | 2.0563 | -0.014 (-0.68%) | 468,476 |
| 19 Oct 2005 | CNY | 2.0775 | 2.1338 | 2.0634 | 2.0704 | 2.0704 | -0.014 (-0.68%) | 686,496 |
| 18 Oct 2005 | CNY | 2.0423 | 2.0916 | 2.0423 | 2.0845 | 2.0845 | +0.028 (+1.37%) | 674,771 |
| 17 Oct 2005 | CNY | 2 | 2.0634 | 1.9718 | 2.0563 | 2.0563 | +0.021 (+1.04%) | 614,292 |
| 14 Oct 2005 | CNY | 2.0775 | 2.0775 | 2.0141 | 2.0352 | 2.0352 | -0.035 (-1.70%) | 694,280 |
| 13 Oct 2005 | CNY | 2.0845 | 2.0986 | 2.0282 | 2.0704 | 2.0704 | -0.028 (-1.34%) | 617,925 |
| 12 Oct 2005 | CNY | 2.0916 | 2.1056 | 2.0352 | 2.0986 | 2.0986 | +0.014 (+0.68%) | 636,969 |
| 11 Oct 2005 | CNY | 2.007 | 2.0845 | 1.993 | 2.0845 | 2.0845 | +0.049 (+2.42%) | 548,972 |
| 10 Oct 2005 | CNY | 2.1197 | 2.1197 | 2.0211 | 2.0352 | 2.0352 | -0.099 (-4.62%) | 769,853 |
| 30 Sep 2005 | CNY | 2.0423 | 2.2394 | 2.0141 | 2.1338 | 2.1338 | +0.077 (+3.77%) | 2,279,814 |
| 29 Sep 2005 | CNY | 1.9718 | 2.0916 | 1.9507 | 2.0563 | 2.0563 | +0.127 (+6.57%) | 1,474,248 |
| 28 Sep 2005 | CNY | 1.9789 | 1.993 | 1.9225 | 1.9296 | 1.9296 | -0.049 (-2.49%) | 862,614 |
| 27 Sep 2005 | CNY | 2.0423 | 2.0563 | 1.9718 | 1.9789 | 1.9789 | -0.07 (-3.44%) | 707,016 |
| 26 Sep 2005 | CNY | 2.007 | 2.0493 | 2 | 2.0493 | 2.0493 | +0.028 (+1.40%) | 635,367 |
| 23 Sep 2005 | CNY | 2.0704 | 2.0845 | 2.0141 | 2.0211 | 2.0211 | -0.049 (-2.38%) | 968,305 |
| 22 Sep 2005 | CNY | 2.2324 | 2.2324 | 2.007 | 2.0704 | 2.0704 | -0.162 (-7.26%) | 2,160,111 |
| 21 Sep 2005 | CNY | 2.2958 | 2.2958 | 2.2324 | 2.2324 | 2.2324 | -0.07 (-3.06%) | 1,595,777 |
| 20 Sep 2005 | CNY | 2.3803 | 2.3803 | 2.2747 | 2.3028 | 2.3028 | -0.049 (-2.10%) | 1,803,608 |
| 19 Sep 2005 | CNY | 2.2817 | 2.3803 | 2.2465 | 2.3521 | 2.3521 | +0.07 (+3.09%) | 2,957,408 |
| 16 Sep 2005 | CNY | 2.3099 | 2.3169 | 2.2535 | 2.2817 | 2.2817 | -0.035 (-1.52%) | 1,224,957 |
| 15 Sep 2005 | CNY | 2.3169 | 2.3239 | 2.2747 | 2.3169 | 2.3169 | +0.007 (+0.30%) | 1,714,127 |
| 14 Sep 2005 | CNY | 2.3451 | 2.3732 | 2.2535 | 2.3099 | 2.3099 | 0.0 (0.0%) | 3,123,108 |
| 13 Sep 2005 | CNY | 2.2183 | 2.3239 | 2.1901 | 2.3099 | 2.3099 | +0.092 (+4.13%) | 2,511,224 |
