| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | CNY | 1.9333 | 1.9533 | 1.9067 | 1.9533 | 1.9533 | +0.04 (+2.09%) | 670,054 |
| 6 Dec 2005 | CNY | 1.9133 | 1.92 | 1.8933 | 1.9133 | 1.9133 | +0.007 (+0.35%) | 512,097 |
| 5 Dec 2005 | CNY | 1.9467 | 1.9467 | 1.8867 | 1.9067 | 1.9067 | -0.027 (-1.38%) | 1,135,308 |
| 2 Dec 2005 | CNY | 1.98 | 1.9867 | 1.9333 | 1.9333 | 1.9333 | -0.047 (-2.36%) | 757,800 |
| 1 Dec 2005 | CNY | 1.9667 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 349,795 |
| 30 Nov 2005 | CNY | 1.98 | 2 | 1.9667 | 1.98 | 1.98 | 0.0 (0.0%) | 577,960 |
| 29 Nov 2005 | CNY | 2.0267 | 2.0333 | 1.98 | 1.98 | 1.98 | -0.047 (-2.30%) | 779,925 |
| 28 Nov 2005 | CNY | 2.12 | 2.12 | 2.0133 | 2.0267 | 2.0267 | +0.007 (+0.33%) | 2,603,682 |
| 25 Nov 2005 | CNY | 1.9733 | 2.0267 | 1.9733 | 2.02 | 2.02 | +0.047 (+2.37%) | 2,848,380 |
| 24 Nov 2005 | CNY | 1.98 | 2 | 1.9667 | 1.9733 | 1.9733 | 0.0 (0.0%) | 769,845 |
| 23 Nov 2005 | CNY | 1.9467 | 1.9867 | 1.9333 | 1.9733 | 1.9733 | +0.013 (+0.68%) | 616,942 |
| 22 Nov 2005 | CNY | 2.0267 | 2.0333 | 1.96 | 1.96 | 1.96 | -0.047 (-2.33%) | 1,025,850 |
| 21 Nov 2005 | CNY | 2.0067 | 2.02 | 1.9867 | 2.0067 | 2.0067 | +0.007 (+0.34%) | 963,559 |
| 18 Nov 2005 | CNY | 1.96 | 2.0133 | 1.94 | 2 | 2 | +0.04 (+2.04%) | 2,148,090 |
| 17 Nov 2005 | CNY | 1.9667 | 1.9867 | 1.9533 | 1.96 | 1.96 | -0.013 (-0.67%) | 609,945 |
| 16 Nov 2005 | CNY | 1.9467 | 1.9733 | 1.8867 | 1.9733 | 1.9733 | +0.013 (+0.68%) | 1,153,396 |
| 15 Nov 2005 | CNY | 1.96 | 1.9867 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 710,400 |
| 14 Nov 2005 | CNY | 1.9333 | 1.9667 | 1.9333 | 1.96 | 1.96 | +0.013 (+0.68%) | 559,986 |
| 11 Nov 2005 | CNY | 1.92 | 1.9667 | 1.9067 | 1.9467 | 1.9467 | +0.013 (+0.69%) | 918,450 |
| 10 Nov 2005 | CNY | 2.0067 | 2.02 | 1.9267 | 1.9333 | 1.9333 | -0.093 (-4.61%) | 1,504,800 |
| 9 Nov 2005 | CNY | 2.08 | 2.08 | 2.02 | 2.0267 | 2.0267 | -0.047 (-2.25%) | 1,116,760 |
| 8 Nov 2005 | CNY | 2.0667 | 2.0733 | 2.02 | 2.0733 | 2.0733 | +0.007 (+0.32%) | 1,597,489 |
| 7 Nov 2005 | CNY | 2.0533 | 2.0733 | 2.0467 | 2.0667 | 2.0667 | +0.027 (+1.31%) | 2,293,909 |
| 4 Nov 2005 | CNY | 1.9533 | 2.0467 | 1.9467 | 2.04 | 2.04 | +0.067 (+3.38%) | 1,129,179 |
| 3 Nov 2005 | CNY | 2.0067 | 2.0267 | 1.9667 | 1.9733 | 1.9733 | -0.04 (-1.99%) | 950,515 |
| 2 Nov 2005 | CNY | 1.9733 | 2.02 | 1.96 | 2.0133 | 2.0133 | +0.053 (+2.72%) | 1,541,982 |
| 1 Nov 2005 | CNY | 2 | 2 | 1.9067 | 1.96 | 1.96 | -0.04 (-2%) | 1,033,281 |
| 31 Oct 2005 | CNY | 1.9667 | 2.0133 | 1.9533 | 2 | 2 | +0.027 (+1.35%) | 906,000 |
| 28 Oct 2005 | CNY | 2.0667 | 2.12 | 1.92 | 1.9733 | 1.9733 | -0.093 (-4.52%) | 1,583,589 |
| 27 Oct 2005 | CNY | 2.12 | 2.1867 | 2.06 | 2.0667 | 2.0667 | -0.053 (-2.51%) | 1,903,585 |
