| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | CNY | 1.2821 | 1.2923 | 1.2479 | 1.2581 | 1.2581 | -0.041 (-3.16%) | 1,987,186 |
| 1 Dec 2005 | CNY | 1.2855 | 1.3197 | 1.2821 | 1.2991 | 1.2991 | +0.003 (+0.26%) | 1,794,294 |
| 30 Nov 2005 | CNY | 1.3299 | 1.3299 | 1.2684 | 1.2957 | 1.2957 | -0.051 (-3.81%) | 3,888,281 |
| 29 Nov 2005 | CNY | 1.2923 | 1.3983 | 1.2718 | 1.347 | 1.347 | +0.044 (+3.41%) | 7,981,874 |
| 28 Nov 2005 | CNY | 1.2444 | 1.306 | 1.241 | 1.3026 | 1.3026 | +0.051 (+4.10%) | 3,204,641 |
| 25 Nov 2005 | CNY | 1.2479 | 1.265 | 1.2444 | 1.2513 | 1.2513 | 0.0 (0.0%) | 953,020 |
| 24 Nov 2005 | CNY | 1.241 | 1.2752 | 1.241 | 1.2513 | 1.2513 | -0.007 (-0.54%) | 981,337 |
| 23 Nov 2005 | CNY | 1.241 | 1.2752 | 1.241 | 1.2581 | 1.2581 | 0.0 (0.0%) | 1,202,707 |
| 22 Nov 2005 | CNY | 1.2991 | 1.3197 | 1.2513 | 1.2581 | 1.2581 | -0.041 (-3.16%) | 3,831,009 |
| 21 Nov 2005 | CNY | 1.3607 | 1.3607 | 1.2957 | 1.2991 | 1.2991 | -0.007 (-0.53%) | 3,077,100 |
| 18 Nov 2005 | CNY | 1.2684 | 1.347 | 1.2581 | 1.306 | 1.306 | +0.044 (+3.53%) | 5,097,573 |
| 17 Nov 2005 | CNY | 1.2752 | 1.2752 | 1.2547 | 1.2615 | 1.2615 | -0.017 (-1.34%) | 555,984 |
| 16 Nov 2005 | CNY | 1.2684 | 1.2855 | 1.2308 | 1.2786 | 1.2786 | +0.01 (+0.80%) | 1,120,114 |
| 15 Nov 2005 | CNY | 1.2684 | 1.2855 | 1.2479 | 1.2684 | 1.2684 | -0.007 (-0.53%) | 1,589,126 |
| 14 Nov 2005 | CNY | 1.2513 | 1.2923 | 1.2274 | 1.2752 | 1.2752 | +0.024 (+1.91%) | 2,894,208 |
| 11 Nov 2005 | CNY | 1.1658 | 1.2547 | 1.1453 | 1.2513 | 1.2513 | +0.072 (+6.09%) | 2,549,274 |
| 10 Nov 2005 | CNY | 1.2513 | 1.2513 | 1.1795 | 1.1795 | 1.1795 | -0.075 (-5.99%) | 1,288,170 |
| 9 Nov 2005 | CNY | 1.241 | 1.2615 | 1.2308 | 1.2547 | 1.2547 | +0.003 (+0.27%) | 998,033 |
| 8 Nov 2005 | CNY | 1.2342 | 1.2581 | 1.2171 | 1.2513 | 1.2513 | +0.01 (+0.83%) | 846,430 |
| 7 Nov 2005 | CNY | 1.2308 | 1.2444 | 1.2 | 1.241 | 1.241 | 0.0 (0.0%) | 860,672 |
| 4 Nov 2005 | CNY | 1.2239 | 1.2479 | 1.2137 | 1.241 | 1.241 | -0.003 (-0.27%) | 1,061,921 |
| 3 Nov 2005 | CNY | 1.265 | 1.2889 | 1.2376 | 1.2444 | 1.2444 | +0.014 (+1.10%) | 3,373,975 |
| 2 Nov 2005 | CNY | 1.2 | 1.2581 | 1.1727 | 1.2308 | 1.2308 | +0.031 (+2.57%) | 2,127,425 |
| 1 Nov 2005 | CNY | 1.2171 | 1.2171 | 1.1453 | 1.2 | 1.2 | -0.017 (-1.40%) | 1,294,944 |
| 31 Oct 2005 | CNY | 1.1897 | 1.2376 | 1.1795 | 1.2171 | 1.2171 | +0.003 (+0.28%) | 2,703,422 |
| 28 Oct 2005 | CNY | 1.2855 | 1.306 | 1.1966 | 1.2137 | 1.2137 | -0.079 (-6.08%) | 1,898,649 |
| 27 Oct 2005 | CNY | 1.2991 | 1.3162 | 1.265 | 1.2923 | 1.2923 | -0.01 (-0.79%) | 1,924,377 |
| 26 Oct 2005 | CNY | 1.3709 | 1.4051 | 1.2991 | 1.3026 | 1.3026 | -0.068 (-4.98%) | 2,731,365 |
| 25 Oct 2005 | CNY | 1.4222 | 1.4222 | 1.3675 | 1.3709 | 1.3709 | -0.058 (-4.07%) | 2,756,294 |
| 24 Oct 2005 | CNY | 1.3812 | 1.4359 | 1.3675 | 1.4291 | 1.4291 | +0.034 (+2.45%) | 2,811,197 |
