| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | CNY | 1.5966 | 1.6188 | 1.5922 | 1.6188 | 1.6188 | +0.009 (+0.55%) | 851,865 |
| 6 Dec 2005 | CNY | 1.5701 | 1.6143 | 1.5701 | 1.6099 | 1.6099 | +0.026 (+1.67%) | 1,289,141 |
| 5 Dec 2005 | CNY | 1.5878 | 1.5966 | 1.5613 | 1.5834 | 1.5834 | -0.004 (-0.28%) | 1,382,240 |
| 2 Dec 2005 | CNY | 1.6011 | 1.6099 | 1.5834 | 1.5878 | 1.5878 | -0.013 (-0.83%) | 1,422,806 |
| 1 Dec 2005 | CNY | 1.632 | 1.632 | 1.6011 | 1.6011 | 1.6011 | -0.031 (-1.89%) | 1,174,133 |
| 30 Nov 2005 | CNY | 1.5966 | 1.6497 | 1.5878 | 1.632 | 1.632 | +0.026 (+1.65%) | 1,835,372 |
| 29 Nov 2005 | CNY | 1.6453 | 1.6541 | 1.5966 | 1.6055 | 1.6055 | -0.049 (-2.94%) | 2,620,794 |
| 28 Nov 2005 | CNY | 1.6851 | 1.6851 | 1.6365 | 1.6541 | 1.6541 | -0.031 (-1.84%) | 3,142,604 |
| 25 Nov 2005 | CNY | 1.6409 | 1.694 | 1.6409 | 1.6851 | 1.6851 | +0.058 (+3.53%) | 7,122,811 |
| 24 Nov 2005 | CNY | 1.6055 | 1.6365 | 1.5834 | 1.6276 | 1.6276 | +0.018 (+1.10%) | 2,841,055 |
| 23 Nov 2005 | CNY | 1.5922 | 1.6497 | 1.5878 | 1.6099 | 1.6099 | +0.018 (+1.11%) | 1,426,912 |
| 22 Nov 2005 | CNY | 1.6099 | 1.6143 | 1.5878 | 1.5922 | 1.5922 | -0.022 (-1.37%) | 1,958,585 |
| 21 Nov 2005 | CNY | 1.5834 | 1.6232 | 1.5834 | 1.6143 | 1.6143 | +0.022 (+1.39%) | 2,655,197 |
| 18 Nov 2005 | CNY | 1.5392 | 1.6055 | 1.5392 | 1.5922 | 1.5922 | +0.026 (+1.69%) | 2,570,708 |
| 17 Nov 2005 | CNY | 1.5922 | 1.5922 | 1.5568 | 1.5657 | 1.5657 | -0.026 (-1.66%) | 1,736,521 |
| 16 Nov 2005 | CNY | 1.5701 | 1.5922 | 1.5436 | 1.5922 | 1.5922 | +0.018 (+1.12%) | 1,805,744 |
| 15 Nov 2005 | CNY | 1.5834 | 1.6276 | 1.5613 | 1.5745 | 1.5745 | -0.004 (-0.28%) | 1,417,934 |
| 14 Nov 2005 | CNY | 1.5745 | 1.5834 | 1.5524 | 1.579 | 1.579 | -0.004 (-0.28%) | 1,184,620 |
| 11 Nov 2005 | CNY | 1.6143 | 1.6143 | 1.5524 | 1.5834 | 1.5834 | -0.066 (-4.02%) | 3,419,184 |
| 9 Nov 2005 | CNY | 1.6586 | 1.6718 | 1.6409 | 1.6497 | 1.6497 | -0.013 (-0.80%) | 1,688,236 |
| 8 Nov 2005 | CNY | 1.6851 | 1.6851 | 1.6453 | 1.663 | 1.663 | +0.026 (+1.62%) | 2,885,617 |
| 7 Nov 2005 | CNY | 1.6232 | 1.6409 | 1.5878 | 1.6365 | 1.6365 | +0.013 (+0.82%) | 1,816,825 |
| 4 Nov 2005 | CNY | 1.6276 | 1.6276 | 1.5834 | 1.6232 | 1.6232 | -0.004 (-0.27%) | 2,352,601 |
| 3 Nov 2005 | CNY | 1.6232 | 1.6718 | 1.6143 | 1.6276 | 1.6276 | +0.009 (+0.54%) | 2,715,529 |
| 2 Nov 2005 | CNY | 1.5834 | 1.6276 | 1.5745 | 1.6188 | 1.6188 | +0.027 (+1.67%) | 2,669,839 |
| 1 Nov 2005 | CNY | 1.6541 | 1.6763 | 1.548 | 1.5922 | 1.5922 | -0.058 (-3.49%) | 4,454,561 |
| 31 Oct 2005 | CNY | 1.6365 | 1.6718 | 1.6276 | 1.6497 | 1.6497 | -0.013 (-0.80%) | 1,829,150 |
| 28 Oct 2005 | CNY | 1.7116 | 1.7161 | 1.6188 | 1.663 | 1.663 | -0.053 (-3.09%) | 4,002,758 |
| 27 Oct 2005 | CNY | 1.7249 | 1.7249 | 1.6718 | 1.7161 | 1.7161 | +0.035 (+2.11%) | 3,221,350 |
| 26 Oct 2005 | CNY | 1.7249 | 1.7382 | 1.6674 | 1.6807 | 1.6807 | -0.058 (-3.31%) | 3,898,463 |
