| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | CNY | 1.6889 | 1.7086 | 1.684 | 1.6938 | 1.6938 | -0.005 (-0.29%) | 287,975 |
| 2 Dec 2005 | CNY | 1.6988 | 1.7136 | 1.684 | 1.6988 | 1.6988 | -0.01 (-0.57%) | 847,867 |
| 1 Dec 2005 | CNY | 1.7185 | 1.7383 | 1.7037 | 1.7086 | 1.7086 | -0.02 (-1.15%) | 540,675 |
| 30 Nov 2005 | CNY | 1.7037 | 1.7333 | 1.7037 | 1.7284 | 1.7284 | +0.01 (+0.58%) | 777,195 |
| 29 Nov 2005 | CNY | 1.6988 | 1.7333 | 1.684 | 1.7185 | 1.7185 | +0.01 (+0.58%) | 1,332,045 |
| 28 Nov 2005 | CNY | 1.6988 | 1.7185 | 1.6889 | 1.7086 | 1.7086 | 0.0 (0.0%) | 386,775 |
| 25 Nov 2005 | CNY | 1.7037 | 1.7235 | 1.6988 | 1.7086 | 1.7086 | -0.005 (-0.29%) | 509,490 |
| 24 Nov 2005 | CNY | 1.6889 | 1.7185 | 1.6889 | 1.7136 | 1.7136 | +0.015 (+0.87%) | 506,250 |
| 23 Nov 2005 | CNY | 1.6988 | 1.7284 | 1.6938 | 1.6988 | 1.6988 | -0.01 (-0.57%) | 892,620 |
| 22 Nov 2005 | CNY | 1.7432 | 1.7482 | 1.6988 | 1.7086 | 1.7086 | -0.04 (-2.27%) | 541,890 |
| 21 Nov 2005 | CNY | 1.7432 | 1.7679 | 1.7333 | 1.7482 | 1.7482 | -0.01 (-0.56%) | 806,962 |
| 18 Nov 2005 | CNY | 1.7333 | 1.7679 | 1.7235 | 1.758 | 1.758 | +0.015 (+0.85%) | 1,401,300 |
| 17 Nov 2005 | CNY | 1.7185 | 1.7482 | 1.7136 | 1.7432 | 1.7432 | +0.02 (+1.14%) | 1,212,570 |
| 16 Nov 2005 | CNY | 1.7086 | 1.7333 | 1.7086 | 1.7235 | 1.7235 | +0.005 (+0.29%) | 532,980 |
| 15 Nov 2005 | CNY | 1.6988 | 1.7235 | 1.684 | 1.7185 | 1.7185 | +0.01 (+0.58%) | 778,612 |
| 14 Nov 2005 | CNY | 1.7037 | 1.7136 | 1.6889 | 1.7086 | 1.7086 | -0.005 (-0.29%) | 361,260 |
| 11 Nov 2005 | CNY | 1.6938 | 1.7235 | 1.679 | 1.7136 | 1.7136 | +0.01 (+0.58%) | 1,160,598 |
| 10 Nov 2005 | CNY | 1.7333 | 1.7531 | 1.6938 | 1.7037 | 1.7037 | -0.04 (-2.27%) | 1,014,322 |
| 9 Nov 2005 | CNY | 1.7383 | 1.763 | 1.7284 | 1.7432 | 1.7432 | -0.005 (-0.29%) | 813,138 |
| 8 Nov 2005 | CNY | 1.7531 | 1.7531 | 1.7284 | 1.7482 | 1.7482 | +0.005 (+0.29%) | 713,387 |
| 7 Nov 2005 | CNY | 1.7333 | 1.758 | 1.7284 | 1.7432 | 1.7432 | +0.01 (+0.57%) | 795,420 |
| 4 Nov 2005 | CNY | 1.7284 | 1.7432 | 1.7136 | 1.7333 | 1.7333 | -0.005 (-0.29%) | 744,187 |
| 3 Nov 2005 | CNY | 1.7235 | 1.758 | 1.7037 | 1.7383 | 1.7383 | +0.01 (+0.57%) | 1,340,955 |
| 2 Nov 2005 | CNY | 1.7185 | 1.7333 | 1.7037 | 1.7284 | 1.7284 | +0.005 (+0.28%) | 1,212,570 |
| 1 Nov 2005 | CNY | 1.7235 | 1.7383 | 1.6938 | 1.7235 | 1.7235 | -0.01 (-0.57%) | 701,219 |
| 31 Oct 2005 | CNY | 1.7037 | 1.7432 | 1.6938 | 1.7333 | 1.7333 | +0.025 (+1.45%) | 973,620 |
| 28 Oct 2005 | CNY | 1.7037 | 1.7531 | 1.6889 | 1.7086 | 1.7086 | 0.0 (0.0%) | 1,375,137 |
| 27 Oct 2005 | CNY | 1.7185 | 1.7432 | 1.6938 | 1.7086 | 1.7086 | -0.035 (-1.98%) | 1,102,207 |
| 26 Oct 2005 | CNY | 1.758 | 1.7827 | 1.7185 | 1.7432 | 1.7432 | -0.035 (-1.95%) | 1,290,451 |
| 25 Oct 2005 | CNY | 1.7926 | 1.7975 | 1.7531 | 1.7778 | 1.7778 | -0.02 (-1.10%) | 1,302,662 |
