| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | CNY | 1.157 | 1.1943 | 1.157 | 1.1943 | 1.1943 | +0.06 (+5.26%) | 2,127,610 |
| 23 Dec 2005 | CNY | 1.1271 | 1.1346 | 1.1047 | 1.1346 | 1.1346 | +0.03 (+2.71%) | 1,040,424 |
| 22 Dec 2005 | CNY | 1.1047 | 1.1196 | 1.0898 | 1.1047 | 1.1047 | 0.0 (0.0%) | 460,707 |
| 21 Dec 2005 | CNY | 1.1271 | 1.1346 | 1.1047 | 1.1047 | 1.1047 | -0.03 (-2.64%) | 743,587 |
| 20 Dec 2005 | CNY | 1.1271 | 1.1495 | 1.1196 | 1.1346 | 1.1346 | -0.007 (-0.65%) | 623,778 |
| 19 Dec 2005 | CNY | 1.1271 | 1.1719 | 1.1047 | 1.142 | 1.142 | +0.015 (+1.32%) | 1,450,994 |
| 16 Dec 2005 | CNY | 1.1122 | 1.1346 | 1.0898 | 1.1271 | 1.1271 | +0.015 (+1.34%) | 615,873 |
| 15 Dec 2005 | CNY | 1.1196 | 1.142 | 1.1047 | 1.1122 | 1.1122 | 0.0 (0.0%) | 717,157 |
| 14 Dec 2005 | CNY | 1.1196 | 1.1271 | 1.1047 | 1.1122 | 1.1122 | -0.007 (-0.66%) | 640,812 |
| 13 Dec 2005 | CNY | 1.1271 | 1.1271 | 1.0972 | 1.1196 | 1.1196 | 0.0 (0.0%) | 332,721 |
| 12 Dec 2005 | CNY | 1.0823 | 1.1271 | 1.0823 | 1.1196 | 1.1196 | +0.03 (+2.73%) | 897,887 |
| 9 Dec 2005 | CNY | 1.0674 | 1.1047 | 1.0674 | 1.0898 | 1.0898 | +0.007 (+0.69%) | 575,414 |
| 8 Dec 2005 | CNY | 1.0898 | 1.1047 | 1.0599 | 1.0823 | 1.0823 | -0.015 (-1.36%) | 819,185 |
| 7 Dec 2005 | CNY | 1.0525 | 1.0972 | 1.0525 | 1.0972 | 1.0972 | +0.022 (+2.08%) | 886,429 |
| 6 Dec 2005 | CNY | 1.045 | 1.0748 | 1.0301 | 1.0748 | 1.0748 | +0.015 (+1.41%) | 1,123,413 |
| 5 Dec 2005 | CNY | 1.1047 | 1.1047 | 1.0599 | 1.0599 | 1.0599 | -0.052 (-4.70%) | 1,275,288 |
| 2 Dec 2005 | CNY | 1.142 | 1.1644 | 1.1047 | 1.1122 | 1.1122 | -0.037 (-3.24%) | 1,204,754 |
| 1 Dec 2005 | CNY | 1.1346 | 1.1719 | 1.1271 | 1.1495 | 1.1495 | 0.0 (0.0%) | 705,930 |
| 30 Nov 2005 | CNY | 1.1346 | 1.1644 | 1.1196 | 1.1495 | 1.1495 | 0.0 (0.0%) | 1,286,006 |
| 29 Nov 2005 | CNY | 1.1943 | 1.2092 | 1.1495 | 1.1495 | 1.1495 | -0.06 (-4.94%) | 2,160,057 |
| 28 Nov 2005 | CNY | 1.2092 | 1.2391 | 1.1868 | 1.2092 | 1.2092 | 0.0 (0.0%) | 2,040,075 |
| 25 Nov 2005 | CNY | 1.1719 | 1.2316 | 1.1495 | 1.2092 | 1.2092 | +0.037 (+3.18%) | 2,706,589 |
| 24 Nov 2005 | CNY | 1.1495 | 1.1793 | 1.1495 | 1.1719 | 1.1719 | +0.022 (+1.95%) | 1,097,508 |
| 23 Nov 2005 | CNY | 1.142 | 1.1719 | 1.1346 | 1.1495 | 1.1495 | -0.007 (-0.65%) | 1,676,002 |
| 22 Nov 2005 | CNY | 1.1793 | 1.2167 | 1.1495 | 1.157 | 1.157 | -0.03 (-2.51%) | 2,641,705 |
| 21 Nov 2005 | CNY | 1.1495 | 1.1943 | 1.142 | 1.1868 | 1.1868 | +0.03 (+2.58%) | 2,061,607 |
| 18 Nov 2005 | CNY | 1.1495 | 1.1719 | 1.1346 | 1.157 | 1.157 | +0.007 (+0.65%) | 2,226,014 |
| 17 Nov 2005 | CNY | 1.1122 | 1.157 | 1.1047 | 1.1495 | 1.1495 | +0.022 (+1.99%) | 1,369,525 |
| 16 Nov 2005 | CNY | 1.1271 | 1.142 | 1.0898 | 1.1271 | 1.1271 | -0.015 (-1.30%) | 2,589,779 |
| 15 Nov 2005 | CNY | 1.1644 | 1.1644 | 1.1196 | 1.142 | 1.142 | +0.03 (+2.68%) | 6,153,454 |
