| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.1889 | 1.2761 | 1.1889 | 1.2489 | 1.2489 | +0.005 (+0.44%) | 2,828,496 |
| 23 Dec 2005 | CNY | 1.1889 | 1.2489 | 1.1889 | 1.2434 | 1.2434 | +0.044 (+3.63%) | 1,975,036 |
| 22 Dec 2005 | CNY | 1.1943 | 1.2052 | 1.178 | 1.1998 | 1.1998 | 0.0 (0.0%) | 860,915 |
| 21 Dec 2005 | CNY | 1.2325 | 1.2489 | 1.1889 | 1.1998 | 1.1998 | -0.033 (-2.65%) | 1,096,167 |
| 20 Dec 2005 | CNY | 1.2107 | 1.2543 | 1.2052 | 1.2325 | 1.2325 | +0.005 (+0.44%) | 3,444,457 |
| 19 Dec 2005 | CNY | 1.1943 | 1.2325 | 1.178 | 1.2271 | 1.2271 | +0.038 (+3.21%) | 2,123,831 |
| 16 Dec 2005 | CNY | 1.1671 | 1.1889 | 1.1616 | 1.1889 | 1.1889 | +0.016 (+1.40%) | 704,444 |
| 15 Dec 2005 | CNY | 1.1943 | 1.2161 | 1.1725 | 1.1725 | 1.1725 | -0.033 (-2.71%) | 1,144,668 |
| 14 Dec 2005 | CNY | 1.1998 | 1.2161 | 1.1889 | 1.2052 | 1.2052 | 0.0 (0.0%) | 1,030,991 |
| 13 Dec 2005 | CNY | 1.1943 | 1.2107 | 1.1725 | 1.2052 | 1.2052 | +0.016 (+1.37%) | 975,459 |
| 12 Dec 2005 | CNY | 1.1889 | 1.1889 | 1.1616 | 1.1889 | 1.1889 | 0.0 (0.0%) | 1,202,869 |
| 9 Dec 2005 | CNY | 1.1725 | 1.1943 | 1.1562 | 1.1889 | 1.1889 | +0.005 (+0.46%) | 1,758,793 |
| 8 Dec 2005 | CNY | 1.1725 | 1.2216 | 1.1725 | 1.1834 | 1.1834 | +0.011 (+0.93%) | 4,046,443 |
| 7 Dec 2005 | CNY | 1.1507 | 1.1725 | 1.1452 | 1.1725 | 1.1725 | +0.022 (+1.89%) | 1,026,792 |
| 6 Dec 2005 | CNY | 1.1234 | 1.1616 | 1.118 | 1.1507 | 1.1507 | +0.027 (+2.43%) | 1,210,368 |
| 5 Dec 2005 | CNY | 1.1562 | 1.1562 | 1.1125 | 1.1234 | 1.1234 | -0.038 (-3.29%) | 1,017,380 |
| 2 Dec 2005 | CNY | 1.1943 | 1.2052 | 1.1562 | 1.1616 | 1.1616 | -0.033 (-2.74%) | 1,305,105 |
| 1 Dec 2005 | CNY | 1.1998 | 1.2161 | 1.1889 | 1.1943 | 1.1943 | -0.016 (-1.35%) | 781,627 |
| 30 Nov 2005 | CNY | 1.1889 | 1.2107 | 1.178 | 1.2107 | 1.2107 | +0.016 (+1.37%) | 622,074 |
| 29 Nov 2005 | CNY | 1.2271 | 1.2325 | 1.1889 | 1.1943 | 1.1943 | -0.038 (-3.10%) | 2,218,006 |
| 28 Nov 2005 | CNY | 1.2543 | 1.2652 | 1.2271 | 1.2325 | 1.2325 | -0.033 (-2.58%) | 1,078,931 |
| 25 Nov 2005 | CNY | 1.2434 | 1.287 | 1.2325 | 1.2652 | 1.2652 | +0.016 (+1.31%) | 1,781,661 |
| 24 Nov 2005 | CNY | 1.2325 | 1.2598 | 1.2216 | 1.2489 | 1.2489 | 0.0 (0.0%) | 1,466,284 |
| 23 Nov 2005 | CNY | 1.2489 | 1.2816 | 1.2161 | 1.2489 | 1.2489 | -0.022 (-1.72%) | 2,428,633 |
| 22 Nov 2005 | CNY | 1.238 | 1.3252 | 1.2216 | 1.2707 | 1.2707 | +0.027 (+2.20%) | 7,066,846 |
| 21 Nov 2005 | CNY | 1.2052 | 1.2489 | 1.2052 | 1.2434 | 1.2434 | +0.027 (+2.24%) | 2,184,771 |
| 18 Nov 2005 | CNY | 1.1998 | 1.2325 | 1.1943 | 1.2161 | 1.2161 | +0.016 (+1.36%) | 2,099,155 |
| 17 Nov 2005 | CNY | 1.2052 | 1.2161 | 1.1943 | 1.1998 | 1.1998 | -0.005 (-0.45%) | 900,262 |
| 16 Nov 2005 | CNY | 1.1834 | 1.2107 | 1.1671 | 1.2052 | 1.2052 | +0.016 (+1.37%) | 1,247,071 |
| 15 Nov 2005 | CNY | 1.2107 | 1.2325 | 1.178 | 1.1889 | 1.1889 | -0.022 (-1.80%) | 1,233,159 |
