| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2005 | CNY | 3.2099 | 3.2443 | 3.1145 | 3.1298 | 3.1298 | -0.076 (-2.38%) | 810,494 |
| 2 Nov 2005 | CNY | 3.0687 | 3.271 | 3.0687 | 3.2061 | 3.2061 | +0.126 (+4.09%) | 1,307,642 |
| 1 Nov 2005 | CNY | 3.1107 | 3.1565 | 2.9886 | 3.0802 | 3.0802 | -0.069 (-2.18%) | 798,277 |
| 31 Oct 2005 | CNY | 3.0649 | 3.1641 | 3.0573 | 3.1489 | 3.1489 | +0.015 (+0.49%) | 861,317 |
| 28 Oct 2005 | CNY | 3.2672 | 3.2824 | 3.0954 | 3.1336 | 3.1336 | -0.134 (-4.09%) | 930,453 |
| 27 Oct 2005 | CNY | 3.2023 | 3.2901 | 3.1718 | 3.2672 | 3.2672 | +0.05 (+1.54%) | 1,074,095 |
| 26 Oct 2005 | CNY | 3.3588 | 3.3588 | 3.2061 | 3.2176 | 3.2176 | -0.156 (-4.64%) | 1,167,506 |
| 25 Oct 2005 | CNY | 3.5153 | 3.5153 | 3.3588 | 3.374 | 3.374 | -0.141 (-4.02%) | 1,433,658 |
| 24 Oct 2005 | CNY | 3.5076 | 3.5573 | 3.4351 | 3.5153 | 3.5153 | +0.061 (+1.77%) | 2,107,352 |
| 21 Oct 2005 | CNY | 3.3588 | 3.5305 | 3.3588 | 3.4542 | 3.4542 | +0.099 (+2.96%) | 2,337,325 |
| 20 Oct 2005 | CNY | 3.416 | 3.4962 | 3.2939 | 3.355 | 3.355 | -0.099 (-2.87%) | 2,122,930 |
| 19 Oct 2005 | CNY | 3.3015 | 3.5725 | 3.2863 | 3.4542 | 3.4542 | +0.172 (+5.23%) | 4,142,138 |
| 18 Oct 2005 | CNY | 3.187 | 3.3015 | 3.187 | 3.2824 | 3.2824 | +0.095 (+2.99%) | 838,392 |
| 17 Oct 2005 | CNY | 3.1527 | 3.1985 | 3.0992 | 3.187 | 3.187 | +0.015 (+0.48%) | 535,142 |
| 14 Oct 2005 | CNY | 3.2443 | 3.2443 | 3.1679 | 3.1718 | 3.1718 | -0.084 (-2.58%) | 1,021,831 |
| 13 Oct 2005 | CNY | 3.2634 | 3.2824 | 3.2366 | 3.2557 | 3.2557 | -0.019 (-0.58%) | 1,079,440 |
| 12 Oct 2005 | CNY | 3.2366 | 3.2824 | 3.2061 | 3.2748 | 3.2748 | +0.034 (+1.06%) | 1,039,660 |
| 11 Oct 2005 | CNY | 3.1489 | 3.2481 | 3.1374 | 3.2405 | 3.2405 | +0.069 (+2.17%) | 801,327 |
| 10 Oct 2005 | CNY | 3.3053 | 3.3359 | 3.1679 | 3.1718 | 3.1718 | -0.149 (-4.48%) | 1,332,568 |
| 30 Sep 2005 | CNY | 3.3397 | 3.3702 | 3.3092 | 3.3206 | 3.3206 | -0.057 (-1.70%) | 932,418 |
| 29 Sep 2005 | CNY | 3.3168 | 3.3931 | 3.2824 | 3.3779 | 3.3779 | +0.118 (+3.63%) | 1,595,417 |
| 28 Sep 2005 | CNY | 3.2481 | 3.3321 | 3.2366 | 3.2595 | 3.2595 | +0.011 (+0.35%) | 937,891 |
| 27 Sep 2005 | CNY | 3.3397 | 3.3397 | 3.2214 | 3.2481 | 3.2481 | -0.072 (-2.18%) | 1,098,728 |
| 26 Sep 2005 | CNY | 3.2519 | 3.3397 | 3.2443 | 3.3206 | 3.3206 | +0.069 (+2.11%) | 1,002,115 |
| 23 Sep 2005 | CNY | 3.3855 | 3.4389 | 3.2443 | 3.2519 | 3.2519 | -0.134 (-3.95%) | 1,524,012 |
| 22 Sep 2005 | CNY | 3.5382 | 3.5687 | 3.3206 | 3.3855 | 3.3855 | -0.172 (-4.83%) | 1,915,762 |
| 21 Sep 2005 | CNY | 3.5496 | 3.6145 | 3.5344 | 3.5573 | 3.5573 | 0.0 (0.0%) | 1,591,353 |
| 20 Sep 2005 | CNY | 3.6947 | 3.7061 | 3.5458 | 3.5573 | 3.5573 | -0.137 (-3.72%) | 2,804,351 |
| 19 Sep 2005 | CNY | 3.6641 | 3.7214 | 3.6069 | 3.6947 | 3.6947 | +0.023 (+0.62%) | 1,495,907 |
| 16 Sep 2005 | CNY | 3.6832 | 3.7023 | 3.5916 | 3.6718 | 3.6718 | -0.011 (-0.31%) | 1,761,101 |
