| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | CNY | 1.4025 | 1.4025 | 1.3729 | 1.3729 | 1.3729 | -0.03 (-2.11%) | 2,051,294 |
| 29 Dec 2005 | CNY | 1.3856 | 1.4025 | 1.3771 | 1.4025 | 1.4025 | +0.021 (+1.53%) | 2,536,505 |
| 28 Dec 2005 | CNY | 1.3729 | 1.3856 | 1.3729 | 1.3814 | 1.3814 | 0.0 (0.0%) | 987,544 |
| 27 Dec 2005 | CNY | 1.3898 | 1.3898 | 1.3729 | 1.3814 | 1.3814 | -0.008 (-0.60%) | 1,261,840 |
| 26 Dec 2005 | CNY | 1.3856 | 1.3982 | 1.3729 | 1.3898 | 1.3898 | +0.008 (+0.61%) | 2,194,421 |
| 23 Dec 2005 | CNY | 1.3729 | 1.3856 | 1.356 | 1.3814 | 1.3814 | +0.021 (+1.56%) | 1,471,379 |
| 22 Dec 2005 | CNY | 1.3476 | 1.3687 | 1.3433 | 1.3602 | 1.3602 | 0.0 (0.0%) | 956,227 |
| 21 Dec 2005 | CNY | 1.3771 | 1.3856 | 1.3602 | 1.3602 | 1.3602 | -0.021 (-1.53%) | 1,099,624 |
| 20 Dec 2005 | CNY | 1.3771 | 1.3898 | 1.3687 | 1.3814 | 1.3814 | 0.0 (0.0%) | 940,296 |
| 19 Dec 2005 | CNY | 1.3898 | 1.394 | 1.3687 | 1.3814 | 1.3814 | -0.008 (-0.60%) | 1,401,148 |
| 16 Dec 2005 | CNY | 1.356 | 1.394 | 1.356 | 1.3898 | 1.3898 | +0.025 (+1.85%) | 1,688,113 |
| 15 Dec 2005 | CNY | 1.3814 | 1.3898 | 1.3602 | 1.3645 | 1.3645 | -0.013 (-0.91%) | 1,292,803 |
| 14 Dec 2005 | CNY | 1.3729 | 1.3856 | 1.3433 | 1.3771 | 1.3771 | +0.013 (+0.92%) | 1,879,084 |
| 13 Dec 2005 | CNY | 1.3687 | 1.3729 | 1.3518 | 1.3645 | 1.3645 | -0.017 (-1.22%) | 1,193,026 |
| 12 Dec 2005 | CNY | 1.3898 | 1.3898 | 1.3645 | 1.3814 | 1.3814 | -0.008 (-0.60%) | 1,157,879 |
| 9 Dec 2005 | CNY | 1.3645 | 1.3898 | 1.356 | 1.3898 | 1.3898 | +0.03 (+2.18%) | 2,131,705 |
| 8 Dec 2005 | CNY | 1.3729 | 1.3729 | 1.3476 | 1.3602 | 1.3602 | -0.009 (-0.62%) | 1,062,003 |
| 7 Dec 2005 | CNY | 1.3687 | 1.3814 | 1.3518 | 1.3687 | 1.3687 | +0.017 (+1.25%) | 1,490,322 |
| 6 Dec 2005 | CNY | 1.3222 | 1.356 | 1.3138 | 1.3518 | 1.3518 | +0.042 (+3.23%) | 1,779,546 |
| 5 Dec 2005 | CNY | 1.3095 | 1.3307 | 1.3011 | 1.3095 | 1.3095 | -0.013 (-0.96%) | 1,175,236 |
| 2 Dec 2005 | CNY | 1.3391 | 1.3433 | 1.3138 | 1.3222 | 1.3222 | -0.017 (-1.26%) | 1,175,018 |
| 1 Dec 2005 | CNY | 1.3476 | 1.356 | 1.3264 | 1.3391 | 1.3391 | -0.009 (-0.63%) | 750,655 |
| 30 Nov 2005 | CNY | 1.3349 | 1.3518 | 1.3222 | 1.3476 | 1.3476 | +0.004 (+0.32%) | 1,426,046 |
| 29 Nov 2005 | CNY | 1.3687 | 1.3687 | 1.3391 | 1.3433 | 1.3433 | -0.025 (-1.86%) | 1,226,946 |
| 28 Nov 2005 | CNY | 1.3687 | 1.3856 | 1.3602 | 1.3687 | 1.3687 | 0.0 (0.0%) | 1,081,874 |
| 25 Nov 2005 | CNY | 1.3814 | 1.3856 | 1.3518 | 1.3687 | 1.3687 | -0.017 (-1.22%) | 1,638,872 |
| 24 Nov 2005 | CNY | 1.3814 | 1.4067 | 1.3814 | 1.3856 | 1.3856 | -0.008 (-0.60%) | 1,231,681 |
| 23 Nov 2005 | CNY | 1.3771 | 1.3982 | 1.3645 | 1.394 | 1.394 | +0.017 (+1.23%) | 1,094,783 |
| 22 Nov 2005 | CNY | 1.4236 | 1.4236 | 1.3729 | 1.3771 | 1.3771 | -0.051 (-3.55%) | 2,303,575 |
| 21 Nov 2005 | CNY | 1.4363 | 1.4447 | 1.4109 | 1.4278 | 1.4278 | -0.004 (-0.29%) | 2,788,054 |
