| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | CNY | 1.6184 | 1.6244 | 1.5761 | 1.5821 | 1.5821 | -0.042 (-2.60%) | 1,861,840 |
| 14 Dec 2005 | CNY | 1.6244 | 1.6425 | 1.5942 | 1.6244 | 1.6244 | +0.012 (+0.75%) | 2,623,710 |
| 13 Dec 2005 | CNY | 1.5942 | 1.6244 | 1.5882 | 1.6123 | 1.6123 | +0.018 (+1.14%) | 2,411,225 |
| 12 Dec 2005 | CNY | 1.558 | 1.6002 | 1.5399 | 1.5942 | 1.5942 | +0.048 (+3.12%) | 2,312,719 |
| 9 Dec 2005 | CNY | 1.4976 | 1.564 | 1.4976 | 1.5459 | 1.5459 | +0.018 (+1.18%) | 2,278,611 |
| 8 Dec 2005 | CNY | 1.5519 | 1.558 | 1.5097 | 1.5278 | 1.5278 | -0.03 (-1.94%) | 1,131,158 |
| 7 Dec 2005 | CNY | 1.5399 | 1.6002 | 1.5217 | 1.558 | 1.558 | -0.006 (-0.38%) | 2,546,292 |
| 6 Dec 2005 | CNY | 1.4976 | 1.5701 | 1.4553 | 1.564 | 1.564 | +0.06 (+4.02%) | 4,036,243 |
| 5 Dec 2005 | CNY | 1.5882 | 1.5882 | 1.4915 | 1.5036 | 1.5036 | -0.067 (-4.24%) | 2,044,986 |
| 2 Dec 2005 | CNY | 1.6002 | 1.6123 | 1.5519 | 1.5701 | 1.5701 | -0.042 (-2.62%) | 2,028,932 |
| 1 Dec 2005 | CNY | 1.6123 | 1.6184 | 1.5821 | 1.6123 | 1.6123 | 0.0 (0.0%) | 1,167,675 |
| 30 Nov 2005 | CNY | 1.6123 | 1.6425 | 1.5882 | 1.6123 | 1.6123 | -0.006 (-0.38%) | 1,744,051 |
| 29 Nov 2005 | CNY | 1.6606 | 1.6727 | 1.5821 | 1.6184 | 1.6184 | -0.042 (-2.54%) | 2,225,256 |
| 28 Nov 2005 | CNY | 1.6486 | 1.6667 | 1.6365 | 1.6606 | 1.6606 | +0.012 (+0.73%) | 1,884,287 |
| 25 Nov 2005 | CNY | 1.6727 | 1.6787 | 1.6425 | 1.6486 | 1.6486 | -0.03 (-1.79%) | 2,637,857 |
| 24 Nov 2005 | CNY | 1.6727 | 1.6969 | 1.6546 | 1.6787 | 1.6787 | 0.0 (0.0%) | 2,277,410 |
| 23 Nov 2005 | CNY | 1.6365 | 1.715 | 1.6365 | 1.6787 | 1.6787 | +0.006 (+0.36%) | 2,575,204 |
| 22 Nov 2005 | CNY | 1.7271 | 1.7271 | 1.6667 | 1.6727 | 1.6727 | -0.06 (-3.49%) | 3,335,084 |
| 21 Nov 2005 | CNY | 1.7271 | 1.7512 | 1.715 | 1.7331 | 1.7331 | -0.012 (-0.69%) | 4,567,941 |
| 18 Nov 2005 | CNY | 1.6667 | 1.7512 | 1.6486 | 1.7452 | 1.7452 | +0.072 (+4.33%) | 6,583,674 |
| 17 Nov 2005 | CNY | 1.7452 | 1.7452 | 1.6425 | 1.6727 | 1.6727 | -0.079 (-4.48%) | 7,091,755 |
| 16 Nov 2005 | CNY | 1.721 | 1.7693 | 1.7089 | 1.7512 | 1.7512 | +0.03 (+1.75%) | 4,492,461 |
| 15 Nov 2005 | CNY | 1.7633 | 1.7814 | 1.7029 | 1.721 | 1.721 | -0.054 (-3.06%) | 4,906,408 |
| 14 Nov 2005 | CNY | 1.7995 | 1.7995 | 1.7271 | 1.7754 | 1.7754 | -0.048 (-2.65%) | 5,573,465 |
| 11 Nov 2005 | CNY | 1.9082 | 1.9263 | 1.7754 | 1.8237 | 1.8237 | -0.121 (-6.21%) | 13,164,208 |
| 10 Nov 2005 | CNY | 1.8961 | 2.0048 | 1.872 | 1.9444 | 1.9444 | +0.109 (+5.92%) | 31,568,645 |
| 4 Nov 2005 | CNY | 1.7995 | 1.8358 | 1.7995 | 1.8358 | 1.8358 | +0.169 (+10.15%) | 21,588,342 |
| 3 Nov 2005 | CNY | 1.6244 | 1.6908 | 1.6123 | 1.6667 | 1.6667 | +0.042 (+2.60%) | 3,997,805 |
| 2 Nov 2005 | CNY | 1.5399 | 1.6425 | 1.5399 | 1.6244 | 1.6244 | +0.079 (+5.08%) | 3,631,386 |
| 1 Nov 2005 | CNY | 1.5217 | 1.5519 | 1.4734 | 1.5459 | 1.5459 | +0.012 (+0.79%) | 1,696,098 |
