| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | CNY | 1.3694 | 1.4028 | 1.3611 | 1.3917 | 1.3917 | +0.019 (+1.42%) | 2,192,803 |
| 10 Nov 2005 | CNY | 1.4 | 1.4194 | 1.3667 | 1.3722 | 1.3722 | -0.036 (-2.56%) | 3,445,380 |
| 9 Nov 2005 | CNY | 1.4972 | 1.5028 | 1.4028 | 1.4083 | 1.4083 | -0.086 (-5.76%) | 7,535,743 |
| 8 Nov 2005 | CNY | 1.4917 | 1.5139 | 1.4694 | 1.4944 | 1.4944 | -0.006 (-0.37%) | 2,683,720 |
| 7 Nov 2005 | CNY | 1.4667 | 1.5028 | 1.4528 | 1.5 | 1.5 | +0.033 (+2.27%) | 2,091,603 |
| 4 Nov 2005 | CNY | 1.4806 | 1.4889 | 1.45 | 1.4667 | 1.4667 | -0.014 (-0.94%) | 2,787,127 |
| 3 Nov 2005 | CNY | 1.5167 | 1.5278 | 1.4722 | 1.4806 | 1.4806 | -0.033 (-2.20%) | 4,649,889 |
| 2 Nov 2005 | CNY | 1.4806 | 1.5472 | 1.4667 | 1.5139 | 1.5139 | +0.033 (+2.25%) | 9,685,911 |
| 1 Nov 2005 | CNY | 1.4222 | 1.4833 | 1.4 | 1.4806 | 1.4806 | +0.061 (+4.31%) | 7,903,800 |
| 31 Oct 2005 | CNY | 1.3611 | 1.4222 | 1.3361 | 1.4194 | 1.4194 | +0.028 (+1.99%) | 4,150,454 |
| 27 Oct 2005 | CNY | 1.4472 | 1.4944 | 1.3333 | 1.3917 | 1.3917 | -0.047 (-3.28%) | 12,832,934 |
| 26 Oct 2005 | CNY | 1.4083 | 1.4833 | 1.4028 | 1.4389 | 1.4389 | +0.033 (+2.37%) | 7,307,398 |
| 25 Oct 2005 | CNY | 1.4306 | 1.4333 | 1.3972 | 1.4056 | 1.4056 | -0.028 (-1.93%) | 3,452,432 |
| 24 Oct 2005 | CNY | 1.3806 | 1.4444 | 1.3806 | 1.4333 | 1.4333 | +0.064 (+4.67%) | 5,581,022 |
| 21 Oct 2005 | CNY | 1.3333 | 1.375 | 1.3194 | 1.3694 | 1.3694 | +0.039 (+2.92%) | 3,124,461 |
| 20 Oct 2005 | CNY | 1.3278 | 1.3861 | 1.3111 | 1.3306 | 1.3306 | -0.005 (-0.41%) | 3,188,023 |
| 19 Oct 2005 | CNY | 1.4194 | 1.4194 | 1.3278 | 1.3361 | 1.3361 | -0.081 (-5.69%) | 3,212,636 |
| 18 Oct 2005 | CNY | 1.4167 | 1.4222 | 1.3889 | 1.4167 | 1.4167 | +0.008 (+0.60%) | 3,727,641 |
| 17 Oct 2005 | CNY | 1.3306 | 1.4194 | 1.3056 | 1.4083 | 1.4083 | +0.072 (+5.40%) | 6,575,295 |
| 14 Oct 2005 | CNY | 1.3 | 1.3472 | 1.2917 | 1.3361 | 1.3361 | +0.019 (+1.47%) | 6,414,037 |
| 13 Oct 2005 | CNY | 1.2417 | 1.3222 | 1.2361 | 1.3167 | 1.3167 | +0.07 (+5.57%) | 9,424,933 |
| 12 Oct 2005 | CNY | 1.2083 | 1.2944 | 1.1889 | 1.2472 | 1.2472 | +0.047 (+3.93%) | 6,256,778 |
| 11 Oct 2005 | CNY | 1.1583 | 1.2 | 1.1528 | 1.2 | 1.2 | +0.042 (+3.60%) | 1,323,946 |
| 10 Oct 2005 | CNY | 1.2333 | 1.2333 | 1.15 | 1.1583 | 1.1583 | -0.064 (-5.23%) | 1,963,087 |
| 30 Sep 2005 | CNY | 1.2444 | 1.2444 | 1.2111 | 1.2222 | 1.2222 | -0.011 (-0.90%) | 1,628,002 |
| 29 Sep 2005 | CNY | 1.2167 | 1.2389 | 1.2056 | 1.2333 | 1.2333 | +0.028 (+2.30%) | 2,266,498 |
| 28 Sep 2005 | CNY | 1.2222 | 1.2333 | 1.2 | 1.2056 | 1.2056 | 0.0 (0.0%) | 1,949,140 |
| 27 Sep 2005 | CNY | 1.2972 | 1.3 | 1.1972 | 1.2056 | 1.2056 | -0.086 (-6.67%) | 4,596,494 |
| 26 Sep 2005 | CNY | 1.2944 | 1.3 | 1.2611 | 1.2917 | 1.2917 | -0.005 (-0.42%) | 1,930,096 |
| 23 Sep 2005 | CNY | 1.2944 | 1.325 | 1.2528 | 1.2972 | 1.2972 | -0.008 (-0.64%) | 7,104,081 |
