| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | CNY | 1.3873 | 1.4267 | 1.3741 | 1.4168 | 1.4168 | +0.026 (+1.89%) | 14,092,889 |
| 9 Dec 2005 | CNY | 1.3511 | 1.4037 | 1.3445 | 1.3905 | 1.3905 | +0.036 (+2.67%) | 7,497,352 |
| 8 Dec 2005 | CNY | 1.3445 | 1.3675 | 1.3347 | 1.3544 | 1.3544 | +0.01 (+0.74%) | 4,483,050 |
| 7 Dec 2005 | CNY | 1.3347 | 1.3642 | 1.3314 | 1.3445 | 1.3445 | +0.01 (+0.73%) | 7,009,148 |
| 6 Dec 2005 | CNY | 1.2919 | 1.3379 | 1.2821 | 1.3347 | 1.3347 | +0.04 (+3.05%) | 3,668,436 |
| 5 Dec 2005 | CNY | 1.2755 | 1.3084 | 1.2755 | 1.2952 | 1.2952 | -0.003 (-0.25%) | 2,267,814 |
| 2 Dec 2005 | CNY | 1.3116 | 1.3248 | 1.2952 | 1.2985 | 1.2985 | -0.016 (-1.25%) | 910,622 |
| 1 Dec 2005 | CNY | 1.2788 | 1.3314 | 1.2788 | 1.3149 | 1.3149 | +0.03 (+2.30%) | 7,285,802 |
| 30 Nov 2005 | CNY | 1.2919 | 1.2952 | 1.259 | 1.2853 | 1.2853 | -0.01 (-0.76%) | 3,339,008 |
| 29 Nov 2005 | CNY | 1.3084 | 1.3084 | 1.2886 | 1.2952 | 1.2952 | -0.026 (-1.99%) | 3,502,260 |
| 28 Nov 2005 | CNY | 1.3281 | 1.3379 | 1.3215 | 1.3215 | 1.3215 | -0.01 (-0.74%) | 2,122,403 |
| 25 Nov 2005 | CNY | 1.3149 | 1.3314 | 1.2985 | 1.3314 | 1.3314 | +0.013 (+1.00%) | 2,554,826 |
| 24 Nov 2005 | CNY | 1.3478 | 1.3642 | 1.3051 | 1.3182 | 1.3182 | -0.026 (-1.96%) | 8,103,261 |
| 23 Nov 2005 | CNY | 1.3314 | 1.3478 | 1.3248 | 1.3445 | 1.3445 | +0.013 (+0.98%) | 1,868,594 |
| 22 Nov 2005 | CNY | 1.3675 | 1.3741 | 1.3281 | 1.3314 | 1.3314 | -0.03 (-2.17%) | 2,387,513 |
| 21 Nov 2005 | CNY | 1.3577 | 1.3774 | 1.3478 | 1.361 | 1.361 | 0.0 (0.0%) | 2,089,522 |
| 18 Nov 2005 | CNY | 1.3511 | 1.384 | 1.3314 | 1.361 | 1.361 | +0.013 (+0.98%) | 5,597,422 |
| 17 Nov 2005 | CNY | 1.3215 | 1.3511 | 1.2919 | 1.3478 | 1.3478 | +0.023 (+1.74%) | 3,515,286 |
| 16 Nov 2005 | CNY | 1.3412 | 1.3412 | 1.2492 | 1.3248 | 1.3248 | -0.026 (-1.95%) | 8,158,129 |
| 15 Nov 2005 | CNY | 1.3708 | 1.3938 | 1.3478 | 1.3511 | 1.3511 | -0.02 (-1.44%) | 3,268,209 |
| 14 Nov 2005 | CNY | 1.3708 | 1.3873 | 1.3577 | 1.3708 | 1.3708 | -0.003 (-0.24%) | 2,856,799 |
| 11 Nov 2005 | CNY | 1.384 | 1.3971 | 1.3445 | 1.3741 | 1.3741 | -0.01 (-0.72%) | 6,683,988 |
| 10 Nov 2005 | CNY | 1.4826 | 1.4892 | 1.3741 | 1.384 | 1.384 | -0.105 (-7.06%) | 10,815,764 |
| 9 Nov 2005 | CNY | 1.5023 | 1.5286 | 1.4892 | 1.4892 | 1.4892 | -0.02 (-1.31%) | 6,783,115 |
| 8 Nov 2005 | CNY | 1.4629 | 1.5122 | 1.4563 | 1.5089 | 1.5089 | +0.043 (+2.92%) | 6,022,484 |
| 7 Nov 2005 | CNY | 1.4727 | 1.4793 | 1.4497 | 1.4661 | 1.4661 | -0.003 (-0.22%) | 3,639,874 |
| 4 Nov 2005 | CNY | 1.4694 | 1.4892 | 1.4563 | 1.4694 | 1.4694 | -0.007 (-0.45%) | 5,025,867 |
| 3 Nov 2005 | CNY | 1.4957 | 1.5089 | 1.4727 | 1.476 | 1.476 | -0.01 (-0.67%) | 9,202,941 |
| 2 Nov 2005 | CNY | 1.5056 | 1.5122 | 1.4694 | 1.4859 | 1.4859 | +0.007 (+0.45%) | 15,943,636 |
| 1 Nov 2005 | CNY | 1.4727 | 1.4957 | 1.4366 | 1.4793 | 1.4793 | 0.0 (0.0%) | 6,812,060 |
